CTCP Cao su Tây Ninh (trc)

80.50
-0.10
(-0.12%)
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
(2025-11-05) 		3 3.87% 1,910,700 45,500 3.4
73.70
80.60
80.50
2 tháng
(2025-10-06) 		10.20 14.49% 4,144,300 -222,100 -16.2
65.80
80.60
80.50
3 tháng
(2025-09-08) 		8.90 12.41% 5,581,100 -446,600 -32.1
65.80
80.60
80.50
6 tháng
(2025-06-09) 		17.31 27.35% 19,282,300 -140,400 -21.6
63.29
80.60
80.50
12 tháng
(2024-12-10) 		31.18 63.09% 43,646,700 -81,500 -17.0
49.42
84.20
80.50
24 tháng
(2023-12-18) 		51.41 176.11% 51,521,300 301,900 -1.4
28.30
84.20
80.50
36 tháng
(2022-12-21) 		53.43 196.68% 54,007,100 138,686 -5.8
23.07
84.20
80.50
60 tháng
(2020-12-31) 		49.43 158.60% 61,165,490 192,186 1.0
21.52
84.20
80.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2013
20.77
 3,130 20.72 20.77 20.77 0 0 0
18/11/2013
20.72
 1,700 20.48 20.72 20.53 0 0 0
15/11/2013
20.48
 2,040 20.43 20.97 20.43 2,020 0 0.1
14/11/2013
20.43
 3,100 20.87 20.87 20.43 1,500 0 0.1
13/11/2013
20.87
 1,820 20.53 20.92 20.53 1,500 0 0.1
12/11/2013
20.53
 3,320 20.97 20.97 20.53 1,500 0 0.1
11/11/2013
20.97
 0 20.97 20.97 20.97 0 0 0
08/11/2013
20.97
 1,050 20.53 20.97 20.53 0 0 0
07/11/2013
20.53
 730 20.53 20.53 20.53 0 0 0
06/11/2013
20.53
 1,580 20.53 20.58 20.53 550 0 0.0
05/11/2013
20.53
 0 20.53 20.53 20.53 0 0 0
04/11/2013
20.53
 10 20.53 20.53 20.53 0 0 0
01/11/2013
20.53
 440 20.53 20.53 20.04 40 0 0.0
31/10/2013
20.53
 10 20.43 20.53 20.53 0 0 0
30/10/2013
20.43
 1,070 20.53 20.53 20.43 0 1,070 -0.0
29/10/2013
20.53
 300 21.21 21.21 20.53 0 300 -0.0
28/10/2013
21.21
 940 21.02 21.21 21.16 940 0 0.0
25/10/2013
21.02
 2,100 21.41 21.41 21.02 0 0 0
24/10/2013
21.41
 0 21.41 21.41 21.41 0 0 0
23/10/2013
21.41
 50 21.41 21.41 21.41 0 0 0
22/10/2013
21.41
 620 21.26 21.41 20.04 0 0 0
21/10/2013
21.26
 0 21.26 21.26 21.26 0 0 0
18/10/2013
21.26
 5,070 19.89 21.26 19.89 1,010 0 0.0
17/10/2013
19.89
 60 19.84 19.89 19.84 50 50 0
16/10/2013
19.84
 10 21.02 21.02 19.84 0 0 0
15/10/2013
21.02
 140 20.53 21.02 21.02 0 0 0
14/10/2013
20.53
 0 20.53 20.53 20.53 0 0 0
11/10/2013
20.53
 2,030 20.04 21.02 20.53 1,750 0 0.1
10/10/2013
20.04
 2,100 20.53 20.77 20.04 1,300 0 0.1
09/10/2013
20.53
 2,160 20.77 21.02 20.53 50 0 0.0
08/10/2013
20.77
 0 20.77 20.77 20.77 0 0 0
07/10/2013
20.77
 4,550 20.77 20.77 20.53 1,000 0 0.0
04/10/2013
20.77
 2,360 20.53 20.77 20.77 2,130 0 0.1
03/10/2013
20.53
 1,640 20.28 20.53 20.53 1,640 0 0.1
02/10/2013
20.28
 740 20.19 20.28 20.28 0 0 0
01/10/2013
20.19
 0 20.19 20.19 20.19 0 0 0
30/09/2013
20.19
 560 20.53 20.53 20.09 330 0 0.0
27/09/2013
20.53
 2,200 20.14 20.53 20.43 2,000 0 0.1
26/09/2013
20.14
 70 20.09 20.14 20.09 0 0 0
25/09/2013
20.09
 510 20.53 20.53 19.79 0 0 0
24/09/2013
20.53
 1,100 19.84 20.53 20.04 1,000 0 0.0
23/09/2013
19.84
 2,130 20.53 20.77 19.79 0 0 0
20/09/2013
20.53
 20 20.87 20.87 19.65 0 0 0
19/09/2013
20.87
 2,430 20.97 21.11 19.55 0 0 0
18/09/2013
20.97
 10 20.53 20.97 20.97 0 0 0
17/09/2013
20.53
 920 19.79 20.53 19.79 0 0 0
16/09/2013
19.79
 540 21.02 21.02 19.60 300 200 0.0
13/09/2013
21.02
 0 21.02 21.02 21.02 0 0 0
12/09/2013
21.02
 0 21.02 21.02 21.02 0 0 0
11/09/2013
21.02
 0 21.02 21.02 21.02 0 0 0
10/09/2013
21.02
 380 21.95 21.95 20.43 0 0 0
09/09/2013
21.95
 10 21.95 21.95 21.95 0 0 0
06/09/2013
21.95
 30 21.41 21.95 21.41 0 0 0
05/09/2013
21.41
 10 20.67 21.41 21.41 0 0 0
04/09/2013
20.67
 700 20.09 20.67 20.09 0 0 0
03/09/2013
20.09
 1,630 20.09 20.77 20.09 1,500 0 0.1
30/08/2013
20.09
 550 19.55 20.09 20.04 0 0 0
29/08/2013
19.55
 1,580 19.55 19.99 19.55 0 0 0
28/08/2013
19.55
 16,810 19.60 19.60 19.55 0 0 0
27/08/2013
19.60
 590 19.60 19.65 19.60 20 0 0.0
26/08/2013
19.60
 8,800 20.04 20.04 19.55 0 6,000 -0.2
23/08/2013
20.04
 4,000 20.04 20.04 20.04 0 0 0
22/08/2013
20.04
 450 20.04 20.28 20.04 250 0 0.0
21/08/2013
20.04
 30 19.16 20.04 19.16 0 0 0
20/08/2013
19.16
 23,570 20.14 20.14 19.01 0 17,530 -0.7
19/08/2013
20.14
 1,410 20.14 20.14 19.89 0 0 0
16/08/2013
20.14
 18,560 20.04 20.53 19.55 0 18,110 -0.7
15/08/2013
20.04
 21,920 19.89 20.09 20.04 100 21,710 -0.9
14/08/2013
19.89
 32,110 20.14 20.28 19.89 100 31,710 -1.3
13/08/2013
20.14
 1,360 20.04 20.14 20.04 0 0 0
12/08/2013
20.04
 1,500 20.04 21.02 20.04 0 0 0
09/08/2013
20.04
 1,320 19.55 20.04 19.79 100 0 0.0
08/08/2013
19.55
 7,270 19.79 19.79 19.55 0 0 0
07/08/2013
19.79
 0 19.79 19.79 19.79 0 0 0
06/08/2013
19.79
 3,490 18.57 19.79 18.57 0 2,990 -0.1
05/08/2013
18.57
 930 18.57 18.57 18.57 0 0 0
02/08/2013
18.57
 100 18.47 18.57 18.57 0 0 0
01/08/2013
18.47
 280 18.57 18.57 18.38 0 0 0
31/07/2013
18.57
 20,820 18.82 18.82 18.57 0 20,340 -0.8
30/07/2013
18.82
 20,050 19.55 19.55 18.57 0 15,050 -0.6
29/07/2013
19.55
 24,950 19.55 20.77 18.87 0 11,160 -0.4
26/07/2013
19.55
 18,340 19.45 19.55 19.06 0 18,290 -0.7
25/07/2013
19.45
 29,440 19.31 19.55 19.45 0 29,210 -1.2
24/07/2013
19.31
 32,070 19.89 19.89 19.31 0 17,500 -0.7
23/07/2013
19.89
 10,230 20.77 20.77 19.89 200,000 210,030 -0.4
22/07/2013
20.77
 7,860 21.51 21.51 20.77 0 0 0
19/07/2013
21.51
 280 21.75 21.75 21.36 0 250 -0.0
18/07/2013
21.75
 1,160 21.85 22.38 21.75 0 0 0
17/07/2013
21.85
 0 21.85 21.85 21.85 0 0 0
16/07/2013
21.85
 0 21.85 21.85 21.85 0 0 0
15/07/2013
21.85
 200 22.38 22.38 21.85 0 200 -0.0
12/07/2013
22.38
 40 21.99 22.38 20.53 0 0 0
11/07/2013
21.99
 90 22.97 22.97 21.99 0 0 0
10/07/2013
22.97
 10 21.51 22.97 22.97 0 0 0
09/07/2013
21.51
 7,590 21.51 21.55 20.77 0 7,090 -0.3
08/07/2013
21.51
 5,150 22.73 22.73 21.51 0 5,150 -0.2
05/07/2013
22.73
 20 23.46 23.46 22.73 0 0 0
04/07/2013
23.46
 0 23.46 23.46 23.46 0 0 0
03/07/2013
23.46
 10 21.99 23.46 23.46 0 0 0
02/07/2013
21.99
 1,110 21.99 21.99 21.11 0 950 -0.0

Chính sách bảo mật | Điều khoản sử dụng |