CTCP Cao su Tây Ninh (trc)

72.20
-0.10
(-0.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-2.70 -3.60% 1,744,400 -69,300 -5.0
70.60
81.90
72.20
2 tháng
(2026-01-19) 		-12.50 -14.74% 3,743,800 -51,600 -2.9
70.60
84.80
72.20
3 tháng
(2025-12-18) 		-7.10 -8.94% 5,947,300 22,300 3.0
70.60
84.80
72.20
6 tháng
(2025-09-19) 		1.30 1.83% 11,049,200 -305,800 -20.7
65.80
84.80
72.20
12 tháng
(2025-03-24) 		-4.38 -5.71% 35,684,800 -383,500 -33.4
56.93
84.80
72.20
24 tháng
(2024-03-28) 		35.67 97.38% 57,310,600 312,100 0.6
34.84
84.80
72.20
36 tháng
(2023-04-03) 		48.29 201.09% 59,953,800 128,000 -4.9
24.01
84.80
72.20
60 tháng
(2021-04-13) 		39.33 119.32% 67,139,300 202,586 3.0
21.52
84.80
72.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2014
15.63
 13,310 15.84 15.84 15.57 4,900 1,000 0.1
15/12/2014
15.84
 2,870 15.57 15.84 15.57 70 0 0.0
12/12/2014
15.57
 15,190 15.94 15.94 15.57 4,800 0 0.1
11/12/2014
15.94
 6,930 15.99 15.99 15.68 4,800 0 0.1
10/12/2014
15.99
 8,210 15.10 15.99 15.68 0 500 -0.0
09/12/2014
15.10
 33,540 16.15 16.15 15.10 4,750 4,700 0.0
08/12/2014
16.15
 18,630 16.15 16.26 16.15 5,530 17,100 -0.4
05/12/2014
16.15
 33,660 16.15 16.36 16.15 4,870 25,000 -0.6
04/12/2014
16.15
 3,580 16.26 16.36 16.15 0 0 0
03/12/2014
16.26
 20,040 16.21 16.26 16.05 0 0 0
02/12/2014
16.21
 5,250 16.26 16.26 16.21 80 0 0.0
01/12/2014
16.26
 3,010 16.94 16.94 16.15 670 0 0.0
28/11/2014
16.94
 14,850 16.26 16.94 16.10 4,700 0 0.1
27/11/2014
16.26
 18,030 16.26 16.26 16.10 4,700 0 0.1
26/11/2014
16.26
 6,760 16.31 16.31 16.21 2,860 200 0.1
25/11/2014
16.31
 22,820 16.36 16.36 16.21 8,300 600 0.2
24/11/2014
16.36
 17,270 16.42 16.52 16.26 5,500 0 0.2
21/11/2014
16.42
 14,610 16.47 16.47 16.36 0 0 0
20/11/2014
16.47
 17,320 16.47 16.47 16.36 4,600 0 0.1
19/11/2014
16.47
 23,650 16.52 16.52 16.42 7,600 22,400 -0.5
18/11/2014
16.52
 9,400 16.58 16.63 16.47 0 0 0
17/11/2014
16.58
 5,370 16.47 16.58 16.42 1,270 0 0.0
14/11/2014
16.47
 23,480 16.52 16.52 16.31 9,000 0 0.3
13/11/2014
16.52
 21,390 16.47 16.58 16.42 0 3,180 -0.1
12/11/2014
16.47
 17,570 16.52 16.52 16.42 0 0 0
11/11/2014
16.52
 103,850 16.79 16.79 16.47 0 30,610 -1.0
10/11/2014
16.79
 21,990 16.79 16.79 16.73 0 730 -0.0
07/11/2014
16.79
 3,290 16.73 16.84 16.73 20 0 0.0
06/11/2014
16.73
 49,360 16.79 16.89 16.73 6,900 0 0.2
05/11/2014
16.79
 70,210 16.79 16.89 16.73 3,900 10,000 -0.2
04/11/2014
16.79
 12,670 17.00 17.00 16.79 3,900 0 0.1
03/11/2014
17.00
 6,130 16.89 17.00 16.79 2,000 0 0.1
31/10/2014
16.89
 20,840 16.84 16.89 16.63 3,900 0 0.1
30/10/2014
16.84
 16,330 16.73 16.84 16.68 2,600 0 0.1
29/10/2014
16.73
 21,580 16.63 16.79 16.63 0 0 0
28/10/2014
16.63
 15,640 16.42 16.63 16.36 3,300 20 0.0
27/10/2014
16.42
 41,940 16.89 16.89 16.42 3,900 0 0.1
24/10/2014
16.89
 14,930 16.79 16.89 16.63 3,900 0 0.1
23/10/2014
16.79
 37,500 16.94 16.94 16.68 4,050 0 0.1
22/10/2014
16.94
 1,860 16.84 16.94 16.73 1,000 0 0.0
21/10/2014
16.84
 62,440 16.84 16.89 16.73 3,900 0 0.1
20/10/2014
16.84
 12,250 16.84 17.05 16.79 0 3,700 -0.1
17/10/2014
16.84
 22,120 16.84 16.84 16.68 3,900 0 0.1
16/10/2014
16.84
 84,150 17.26 17.26 16.73 3,900 24,300 -0.7
15/10/2014
17.26
 144,700 16.94 17.31 16.84 3,800 100,000 -3.1
14/10/2014
16.94
 47,400 17.16 17.16 16.94 4,850 0 0.2
13/10/2014
17.16
 5,130 17.26 17.26 17.16 4,250 0 0.1
10/10/2014
17.26
 76,550 17.21 17.31 17.16 0 100 -0.0
09/10/2014
17.21
 41,160 17.26 17.26 17.10 600 0 0.0
08/10/2014
17.26
 50,570 17.10 17.26 17.05 3,800 0 0.1
07/10/2014
17.10
 13,480 17.31 17.37 17.10 0 0 0
06/10/2014
17.31
 52,380 17.42 17.42 16.94 0 0 0
03/10/2014
17.42
 50,040 16.94 17.42 16.84 3,900 0 0.1
02/10/2014
16.94
 69,690 17.37 17.37 16.89 3,900 38,900 -1.1
01/10/2014
17.37
 32,010 16.89 17.37 16.89 3,000 29,570 -0.9
30/09/2014
16.89
 33,480 16.89 17.10 16.79 3,900 20,580 -0.5
29/09/2014
16.89
 61,220 17.05 17.31 16.89 3,800 49,010 -1.5
26/09/2014
17.05
 101,010 16.94 17.53 16.94 0 100,000 -3.2
25/09/2014
16.94
 57,340 17.68 17.68 16.89 3,900 30,000 -0.8
24/09/2014
17.68
 30,760 16.89 17.68 16.89 150 30,000 -1.0
23/09/2014
16.89
 51,950 17.16 17.90 16.89 3,900 30,010 -0.8
22/09/2014
17.16
 60,200 17.47 17.58 17.16 3,700 55,500 -1.7
19/09/2014
17.47
 44,110 18.16 18.37 17.47 3,000 36,000 -1.1
18/09/2014
18.16
 157,360 18.05 18.26 18.05 0 125,880 -4.3
17/09/2014
18.05
 39,250 18.05 18.42 18.00 3,000 15,990 -0.4
16/09/2014
18.05
 13,590 18.05 18.05 17.95 3,200 780 0.1
15/09/2014
18.05
 31,910 18.05 18.63 17.90 3,200 15,570 -0.4
12/09/2014
18.05
 7,810 18.74 18.74 18.05 3,100 2,100 0.0
11/09/2014
18.74
 10,020 18.63 18.74 18.69 0 0 0
10/09/2014
18.63
 15,050 18.63 18.69 17.95 2,220 0 0.1
09/09/2014
18.63
 22,500 19.00 19.00 17.95 3,000 0 0.1
08/09/2014
19.00
 96,070 18.74 19.00 18.37 0 61,500 -2.2
05/09/2014
18.74
 36,980 18.26 18.74 18.26 3,900 0 0.1
04/09/2014
18.26
 79,640 18.11 18.26 17.84 12,320 500 0.4
03/09/2014
18.11
 83,060 18.11 18.16 17.84 100 46,970 -1.6
29/08/2014
18.11
 50,500 18.00 18.11 17.63 0 20,000 -0.7
28/08/2014
18.00
 59,350 17.95 18.00 17.42 3,180 30,030 -0.9
27/08/2014
17.95
 73,240 17.42 17.95 17.42 3,100 40,100 -1.2
26/08/2014
17.42
 31,120 17.47 17.53 17.42 5,100 10,870 -0.2
25/08/2014
17.47
 53,080 17.58 17.58 17.42 180 34,990 -1.2
22/08/2014
17.58
 24,530 17.47 17.58 17.42 1,880 0 0.1
21/08/2014
17.47
 23,940 17.53 17.53 17.37 3,400 8,340 -0.2
20/08/2014
17.53
 21,170 17.68 17.68 17.42 3,100 21,070 -0.6
19/08/2014
17.68
 5,300 17.53 17.95 17.47 3,080 0 0.1
18/08/2014
17.53
 8,650 17.47 17.53 17.47 3,100 20 0.1
15/08/2014
17.47
 40,210 17.53 17.53 17.47 100 37,730 -1.2
14/08/2014
17.53
 21,710 17.58 17.58 17.42 3,100 2,850 0.0
13/08/2014
17.58
 12,570 17.58 17.63 17.53 3,200 7,070 -0.1
12/08/2014
17.58
 9,110 17.63 17.63 17.53 3,090 1,000 0.1
11/08/2014
17.63
 21,650 17.74 18.16 17.53 3,970 17,650 -0.5
08/08/2014
17.74
 3,870 17.68 17.74 17.63 3,100 0 0.1
07/08/2014
17.68
 12,000 17.74 17.74 17.63 3,690 6,180 -0.1
06/08/2014
17.74
 14,810 17.90 17.90 17.68 8,610 5,610 0.1
05/08/2014
17.90
 8,450 17.84 17.90 17.68 5,690 0 0.2
04/08/2014
17.84
 5,930 17.90 17.90 17.68 2,200 0 0.1
01/08/2014
17.90
 5,610 18.11 18.11 17.68 3,100 0 0.1
31/07/2014
18.11
 1,900 17.84 18.11 17.68 0 0 0
30/07/2014
17.84
 3,800 17.68 17.95 17.42 0 0 0
29/07/2014
17.68
 2,790 16.58 17.68 17.37 0 0 0
28/07/2014
16.58
 12,510 17.79 17.79 16.58 3,290 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |