CTCP Cao su Tân Biên (rtb)

29.40
-0.40
(-1.34%)
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) 		-0.20 -0.68% 100,400 0 0
28
30.40
29.80
2 tháng
(2026-01-16) 		0.40 1.38% 179,700 0 0
28
31
29.80
3 tháng
(2025-12-17) 		1.30 4.64% 206,000 0 0
28
31
29.80
6 tháng
(2025-09-18) 		0.20 0.69% 299,100 0 0
27.20
31
29.80
12 tháng
(2025-03-24) 		-3.62 -11% 1,189,700 0 0
24.46
36.97
29.80
24 tháng
(2024-03-27) 		10.35 54.61% 2,080,159 0 0
17.04
38.57
29.80
36 tháng
(2023-04-03) 		13.95 90.83% 2,254,211 0 0
14.21
38.57
29.80
60 tháng
(2021-04-12) 		19.61 202.43% 6,081,475 1,200 0.0
8.46
38.57
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
27.37
 3,700 27.37 27.37 27.37 0 0 0
27/05/2025
27.66
 2,100 27.28 27.66 27.28 0 0 0
26/05/2025
27.37
 1,700 27.28 27.37 27.28 0 0 0
23/05/2025
27.28
 0 27.28 27.28 27.28 0 0 0
22/05/2025
27.28
 0 27.28 27.28 27.28 0 0 0
21/05/2025
27.28
 0 27.28 27.28 27.28 0 0 0
20/05/2025
27.28
 100 27.28 27.28 27.28 0 0 0
19/05/2025
27.28
 500 27.28 27.28 27.28 0 0 0
16/05/2025
27.56
 9,100 26.90 27.66 26.71 0 0 0
15/05/2025
27.47
 7,900 27.09 27.47 27.09 0 0 0
14/05/2025
27.47
 13,200 27.28 27.47 27.09 0 0 0
13/05/2025
27.00
 3,200 27.28 27.28 27.00 0 0 0
12/05/2025
27.00
 2,300 26.81 27.00 26.53 0 0 0
09/05/2025
26.81
 0 26.81 26.81 26.81 0 0 0
08/05/2025
27.00
 7,100 26.53 27.28 26.34 0 0 0
07/05/2025
26.34
 3,000 26.34 26.34 26.34 0 0 0
06/05/2025
26.81
 2,100 26.62 26.81 26.62 0 0 0
05/05/2025
26.53
 3,500 26.15 26.53 26.15 0 0 0
29/04/2025
26.53
 300 26.53 26.53 26.53 0 0 0
28/04/2025
26.34
 1,900 26.34 26.43 26.34 0 0 0
25/04/2025
26.81
 1,500 26.81 26.81 26.81 0 0 0
24/04/2025
26.81
 1,900 27.75 27.75 26.81 0 0 0
23/04/2025
26.43
 2,100 26.34 26.43 26.34 0 0 0
22/04/2025
26.15
 11,100 27.18 27.28 26.15 0 0 0
21/04/2025
26.81
 31,000 28.41 28.41 26.81 0 0 0
18/04/2025
28.22
 400 27.56 28.22 27.56 0 0 0
17/04/2025
27.28
 1,100 27.28 27.28 27.28 0 0 0
16/04/2025
26.90
 1,600 27.47 27.47 26.90 0 0 0
15/04/2025
26.90
 3,800 28.22 28.22 26.81 0 0 0
14/04/2025
28.97
 1,700 29.63 29.63 28.97 0 0 0
11/04/2025
29.16
 2,900 29.16 30.01 26.34 0 0 0
10/04/2025
29.16
 3,800 28.22 29.16 28.22 0 0 0
09/04/2025
25.40
 5,100 25.40 25.40 24.93 0 0 0
08/04/2025
24.46
 3,100 25.30 25.30 24.46 0 0 0
04/04/2025
25.77
 20,400 28.22 28.22 24.46 0 0 0
03/04/2025
28.41
 50,200 31.04 31.98 28.41 0 0 0
02/04/2025
32.92
 4,700 37.63 37.63 32.92 0 0 0
01/04/2025
32.36
 12,200 36.59 36.59 32.36 0 0 0
31/03/2025
35.74
 12,200 35.27 35.74 30.95 0 0 0
28/03/2025
36.31
 4,800 36.03 37.72 36.03 0 0 0
27/03/2025
35.27
 2,800 35.46 36.12 35.27 0 0 0
26/03/2025
36.69
 3,000 36.78 36.78 35.74 0 0 0
25/03/2025
36.97
 39,700 33.39 37.81 33.39 0 0 0
24/03/2025
32.92
 3,900 32.73 32.92 32.73 0 0 0
21/03/2025
32.73
 7,300 33.02 33.02 32.73 0 0 0
20/03/2025
32.92
 1,600 33.02 33.02 32.92 0 0 0
19/03/2025
33.86
 11,500 31.98 34.80 31.98 0 0 0
18/03/2025
32.17
 6,300 33.39 33.39 32.08 0 0 0
17/03/2025
32.45
 8,500 32.17 33.68 32.17 0 0 0
14/03/2025
33.96
 7,400 34.80 34.80 33.96 0 0 0
13/03/2025
34.52
 1,500 34.52 34.52 34.52 0 0 0
12/03/2025
35.56
 300 33.86 35.56 33.86 0 0 0
11/03/2025
33.86
 9,800 34.33 34.33 33.77 0 0 0
10/03/2025
34.33
 7,500 34.80 34.80 33.86 0 0 0
07/03/2025
34.33
 7,200 35.27 35.27 33.96 0 0 0
06/03/2025
35.93
 2,200 36.22 36.40 35.93 0 0 0
05/03/2025
37.16
 11,400 35.74 37.16 35.74 0 0 0
04/03/2025
37.81
 8,000 37.34 37.81 35.93 0 0 0
03/03/2025
37.16
 4,900 37.81 37.81 36.12 0 0 0
28/02/2025
37.63
 10,200 36.97 37.63 36.40 0 0 0
27/02/2025
37.63
 6,600 36.69 37.63 36.69 0 0 0
26/02/2025
37.63
 9,200 37.63 38.38 37.63 0 0 0
25/02/2025
37.63
 10,700 38.47 38.47 37.44 0 0 0
24/02/2025
38.28
 23,600 38.57 38.66 37.63 0 0 0
21/02/2025
38.57
 16,200 37.44 42.14 37.44 0 0 0
20/02/2025
38.38
 37,800 36.22 38.38 36.22 0 0 0
19/02/2025
36.22
 3,300 37.16 38.47 35.74 0 0 0
18/02/2025
36.69
 2,900 38.38 38.38 36.69 0 0 0
17/02/2025
36.78
 14,600 41.29 41.29 35.74 0 0 0
14/02/2025
36.69
 46,700 34.80 38.28 34.80 0 0 0
13/02/2025
34.80
 16,300 33.68 34.80 33.68 0 0 0
12/02/2025
33.02
 5,263 33.02 33.68 32.73 0 0 0
11/02/2025
33.77
 11,801 33.21 33.86 33.21 0 0 0
10/02/2025
33.02
 6,000 33.39 33.39 32.45 0 0 0
07/02/2025
33.11
 7,700 32.26 34.05 32.26 0 0 0
06/02/2025
32.17
 10,364 35.65 35.65 32.17 0 0 0
05/02/2025
31.98
 8,300 31.23 33.58 31.23 0 0 0
04/02/2025
31.42
 13,730 31.79 31.79 30.67 0 0 0
03/02/2025
31.42
 14,300 33.86 33.86 31.32 0 0 0
24/01/2025
33.86
 44,016 35.84 36.12 32.45 0 0 0
23/01/2025
31.51
 18,083 29.16 31.51 29.16 0 0 0
22/01/2025
27.28
 3,700 27.66 27.66 27.28 0 0 0
21/01/2025
27.75
 504 27.75 27.75 27.75 0 0 0
20/01/2025
27.56
 5,101 27.28 27.56 27.28 0 0 0
17/01/2025
26.81
 1 26.71 26.71 26.71 0 0 0
16/01/2025
26.81
 2,000 26.34 26.81 26.34 0 0 0
15/01/2025
26.81
 1,000 26.34 26.81 26.34 0 0 0
14/01/2025
26.34
 1,200 26.24 26.34 26.24 0 0 0
13/01/2025
25.49
 800 26.24 26.24 25.49 0 0 0
10/01/2025
25.30
 100 25.30 25.30 25.30 0 0 0
09/01/2025
24.93
 101 24.93 24.93 24.93 0 0 0
08/01/2025
24.46
 10,715 26.34 26.34 24.46 0 0 0
07/01/2025
26.34
 800 26.34 26.34 26.34 0 0 0
06/01/2025
26.34
 14,201 25.87 26.81 25.87 0 0 0
03/01/2025
25.87
 2,600 26.15 26.15 25.68 0 0 0
02/01/2025
25.68
 0 25.68 25.68 25.68 0 0 0
31/12/2024
25.68
 164 25.68 25.68 25.68 0 0 0
30/12/2024
25.59
 101 25.59 25.59 25.59 0 0 0
27/12/2024
25.49
 1 25.59 25.59 25.59 0 0 0
26/12/2024
25.59
 0 25.59 25.59 25.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |