CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2015
15.02
 18,760 15.02 15.07 14.66 5,600 0 0.2
15/01/2015
15.02
 82,410 14.46 15.37 14.92 3,000 31,030 -0.8
14/01/2015
14.46
 31,790 14.46 14.51 14.46 5,800 22,400 -0.5
13/01/2015
14.46
 45,790 14.51 14.61 14.46 0 20,000 -0.6
12/01/2015
14.51
 20,400 14.46 14.56 14.46 0 7,760 -0.2
09/01/2015
14.46
 29,210 14.46 14.66 14.46 0 21,480 -0.6
08/01/2015
14.46
 23,350 14.56 14.56 14.41 1,000 20,000 -0.5
07/01/2015
14.56
 54,300 14.46 14.56 14.41 5,800 53,740 -1.4
06/01/2015
14.46
 22,140 14.71 14.71 14.41 1,000 20,580 -0.6
05/01/2015
14.71
 59,620 14.41 14.92 14.36 2,190 50,110 -1.4
31/12/2014
14.41
 13,470 14.46 14.51 14.36 2,000 10,990 -0.3
30/12/2014
14.46
 13,400 14.41 14.46 14.10 5,800 7,670 -0.1
29/12/2014
14.41
 15,800 14.46 14.61 14.41 5,800 13,310 -0.2
26/12/2014
14.46
 12,830 14.61 14.61 14.46 6,800 110 0.2
25/12/2014
14.61
 17,520 14.56 14.61 14.46 2,340 2,500 -0.0
24/12/2014
14.56
 13,710 14.71 14.71 14.46 1,990 0 0.1
23/12/2014
14.71
 10,430 14.46 15.12 14.46 0 6,350 -0.2
22/12/2014
14.46
 34,900 14.51 14.87 14.41 5,700 9,000 -0.1
19/12/2014
14.51
 15,260 14.56 15.53 14.51 6,000 0 0.2
18/12/2014
14.56
 16,420 14.71 14.71 14.56 5,000 0 0.1
17/12/2014
14.71
 13,970 15.02 15.02 14.56 4,900 0 0.1
16/12/2014
15.02
 13,310 15.22 15.22 14.97 4,900 1,000 0.1
15/12/2014
15.22
 2,870 14.97 15.22 14.97 70 0 0.0
12/12/2014
14.97
 15,190 15.32 15.32 14.97 4,800 0 0.1
11/12/2014
15.32
 6,930 15.37 15.37 15.07 4,800 0 0.1
10/12/2014
15.37
 8,210 14.51 15.37 15.07 0 500 -0.0
09/12/2014
14.51
 33,540 15.53 15.53 14.51 4,750 4,700 0.0
08/12/2014
15.53
 18,630 15.53 15.63 15.53 5,530 17,100 -0.4
05/12/2014
15.53
 33,660 15.53 15.73 15.53 4,870 25,000 -0.6
04/12/2014
15.53
 3,580 15.63 15.73 15.53 0 0 0
03/12/2014
15.63
 20,040 15.58 15.63 15.42 0 0 0
02/12/2014
15.58
 5,250 15.63 15.63 15.58 80 0 0.0
01/12/2014
15.63
 3,010 16.29 16.29 15.53 670 0 0.0
28/11/2014
16.29
 14,850 15.63 16.29 15.47 4,700 0 0.1
27/11/2014
15.63
 18,030 15.63 15.63 15.47 4,700 0 0.1
26/11/2014
15.63
 6,760 15.68 15.68 15.58 2,860 200 0.1
25/11/2014
15.68
 22,820 15.73 15.73 15.58 8,300 600 0.2
24/11/2014
15.73
 17,270 15.78 15.88 15.63 5,500 0 0.2
21/11/2014
15.78
 14,610 15.83 15.83 15.73 0 0 0
20/11/2014
15.83
 17,320 15.83 15.83 15.73 4,600 0 0.1
19/11/2014
15.83
 23,650 15.88 15.88 15.78 7,600 22,400 -0.5
18/11/2014
15.88
 9,400 15.93 15.98 15.83 0 0 0
17/11/2014
15.93
 5,370 15.83 15.93 15.78 1,270 0 0.0
14/11/2014
15.83
 23,480 15.88 15.88 15.68 9,000 0 0.3
13/11/2014
15.88
 21,390 15.83 15.93 15.78 0 3,180 -0.1
12/11/2014
15.83
 17,570 15.88 15.88 15.78 0 0 0
11/11/2014
15.88
 103,850 16.13 16.13 15.83 0 30,610 -1.0
10/11/2014
16.13
 21,990 16.13 16.13 16.08 0 730 -0.0
07/11/2014
16.13
 3,290 16.08 16.18 16.08 20 0 0.0
06/11/2014
16.08
 49,360 16.13 16.24 16.08 6,900 0 0.2
05/11/2014
16.13
 70,210 16.13 16.24 16.08 3,900 10,000 -0.2
04/11/2014
16.13
 12,670 16.34 16.34 16.13 3,900 0 0.1
03/11/2014
16.34
 6,130 16.24 16.34 16.13 2,000 0 0.1
31/10/2014
16.24
 20,840 16.18 16.24 15.98 3,900 0 0.1
30/10/2014
16.18
 16,330 16.08 16.18 16.03 2,600 0 0.1
29/10/2014
16.08
 21,580 15.98 16.13 15.98 0 0 0
28/10/2014
15.98
 15,640 15.78 15.98 15.73 3,300 20 0.0
27/10/2014
15.78
 41,940 16.24 16.24 15.78 3,900 0 0.1
24/10/2014
16.24
 14,930 16.13 16.24 15.98 3,900 0 0.1
23/10/2014
16.13
 37,500 16.29 16.29 16.03 4,050 0 0.1
22/10/2014
16.29
 1,860 16.18 16.29 16.08 1,000 0 0.0
21/10/2014
16.18
 62,440 16.18 16.24 16.08 3,900 0 0.1
20/10/2014
16.18
 12,250 16.18 16.39 16.13 0 3,700 -0.1
17/10/2014
16.18
 22,120 16.18 16.18 16.03 3,900 0 0.1
16/10/2014
16.18
 84,150 16.59 16.59 16.08 3,900 24,300 -0.7
15/10/2014
16.59
 144,700 16.29 16.64 16.18 3,800 100,000 -3.1
14/10/2014
16.29
 47,400 16.49 16.49 16.29 4,850 0 0.2
13/10/2014
16.49
 5,130 16.59 16.59 16.49 4,250 0 0.1
10/10/2014
16.59
 76,550 16.54 16.64 16.49 0 100 -0.0
09/10/2014
16.54
 41,160 16.59 16.59 16.44 600 0 0.0
08/10/2014
16.59
 50,570 16.44 16.59 16.39 3,800 0 0.1
07/10/2014
16.44
 13,480 16.64 16.69 16.44 0 0 0
06/10/2014
16.64
 52,380 16.74 16.74 16.29 0 0 0
03/10/2014
16.74
 50,040 16.29 16.74 16.18 3,900 0 0.1
02/10/2014
16.29
 69,690 16.69 16.69 16.24 3,900 38,900 -1.1
01/10/2014
16.69
 32,010 16.24 16.69 16.24 3,000 29,570 -0.9
30/09/2014
16.24
 33,480 16.24 16.44 16.13 3,900 20,580 -0.5
29/09/2014
16.24
 61,220 16.39 16.64 16.24 3,800 49,010 -1.5
26/09/2014
16.39
 101,010 16.29 16.84 16.29 0 100,000 -3.2
25/09/2014
16.29
 57,340 17.00 17.00 16.24 3,900 30,000 -0.8
24/09/2014
17.00
 30,760 16.24 17.00 16.24 150 30,000 -1.0
23/09/2014
16.24
 51,950 16.49 17.20 16.24 3,900 30,010 -0.8
22/09/2014
16.49
 60,200 16.79 16.90 16.49 3,700 55,500 -1.7
19/09/2014
16.79
 44,110 17.45 17.66 16.79 3,000 36,000 -1.1
18/09/2014
17.45
 157,360 17.35 17.55 17.35 0 125,880 -4.3
17/09/2014
17.35
 39,250 17.35 17.71 17.30 3,000 15,990 -0.4
16/09/2014
17.35
 13,590 17.35 17.35 17.25 3,200 780 0.1
15/09/2014
17.35
 31,910 17.35 17.91 17.20 3,200 15,570 -0.4
12/09/2014
17.35
 7,810 18.01 18.01 17.35 3,100 2,100 0.0
11/09/2014
18.01
 10,020 17.91 18.01 17.96 0 0 0
10/09/2014
17.91
 15,050 17.91 17.96 17.25 2,220 0 0.1
09/09/2014
17.91
 22,500 18.27 18.27 17.25 3,000 0 0.1
08/09/2014
18.27
 96,070 18.01 18.27 17.66 0 61,500 -2.2
05/09/2014
18.01
 36,980 17.55 18.01 17.55 3,900 0 0.1
04/09/2014
17.55
 79,640 17.40 17.55 17.15 12,320 500 0.4
03/09/2014
17.40
 83,060 17.40 17.45 17.15 100 46,970 -1.6
29/08/2014
17.40
 50,500 17.30 17.40 16.95 0 20,000 -0.7
28/08/2014
17.30
 59,350 17.25 17.30 16.74 3,180 30,030 -0.9
27/08/2014
17.25
 73,240 16.74 17.25 16.74 3,100 40,100 -1.2
26/08/2014
16.74
 31,120 16.79 16.84 16.74 5,100 10,870 -0.2

Chính sách bảo mật | Điều khoản sử dụng |