CTCP Cao su Tây Ninh (trc)

73
-0.70
(-0.95%)
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
(2026-02-11) 		0.40 0.54% 1,714,800 -40,800 -2.9
70.60
81.90
73.70
2 tháng
(2026-01-12) 		-4.80 -6.03% 4,491,400 19,000 2.5
70.60
84.80
73.70
3 tháng
(2025-12-15) 		-1.30 -1.71% 5,960,600 80,700 7.4
70.60
84.80
73.70
6 tháng
(2025-09-15) 		1.80 2.47% 11,147,600 -322,300 -21.8
65.80
84.80
73.70
12 tháng
(2025-03-18) 		-2.27 -2.94% 35,948,900 -367,500 -32.4
56.93
84.80
73.70
24 tháng
(2024-03-25) 		38.26 104.73% 57,231,300 352,400 3.6
34.84
84.80
73.70
36 tháng
(2023-03-29) 		51.40 219.65% 59,841,400 168,300 -2.0
23.40
84.80
73.70
60 tháng
(2021-04-08) 		41.83 126.90% 67,034,500 242,886 6.0
21.52
84.80
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2013
23.23
 25,630 22.99 23.27 23.23 18,130 0 0.9
08/05/2013
22.99
 1,310 23.23 23.41 22.99 0 0 0
07/05/2013
23.23
 9,830 23.41 23.41 23.23 30 0 0.0
06/05/2013
23.41
 2,230 23.23 23.41 23.37 0 0 0
03/05/2013
23.23
 24,390 23.23 23.32 23.18 24,240 0 1.2
02/05/2013
23.23
 28,230 23.23 23.27 22.99 28,170 0 1.4
26/04/2013
23.23
 42,490 23.27 23.27 22.99 41,900 0 2.1
25/04/2013
23.27
 21,350 23.08 23.27 22.99 21,340 0 1.1
24/04/2013
23.08
 30,520 21.58 23.08 22.05 28,780 0 1.4
23/04/2013
21.58
 32,570 21.63 22.52 21.58 30,000 500 1.4
22/04/2013
21.63
 21,040 22.99 22.99 21.63 3,000 0 0.1
18/04/2013
22.99
 28,330 23.04 23.23 22.99 20,000 0 1.0
17/04/2013
23.04
 10 23.13 23.13 23.04 0 0 0
16/04/2013
23.13
 32,200 23.18 23.23 23.08 85,000 0 4.2
15/04/2013
23.18
 30,550 23.23 23.23 23.13 30,000 0 1.5
12/04/2013
23.23
 6,790 23.23 23.27 23.23 5,690 0 0.3
11/04/2013
23.23
 15,190 23.18 23.23 23.18 14,790 0 0.7
10/04/2013
23.18
 32,650 23.23 23.23 23.18 25,850 2,200 1.2
09/04/2013
23.23
 5,940 23.37 23.37 23.23 0 0 0
08/04/2013
23.37
 450 23.41 23.41 23.27 0 0 0
05/04/2013
23.41
 5,010 22.99 23.41 22.52 0 0 0
04/04/2013
22.99
 6,000 22.99 23.46 22.76 4,000 0 0.2
03/04/2013
22.99
 680 22.99 23.46 21.82 195,340 195,340 0
02/04/2013
22.99
 1,960 23.93 23.93 22.90 0 1,950 -0.1
01/04/2013
23.93
 6,800 23.46 24.63 23.41 0 1,000 -0.1
29/03/2013
23.46
 1,810 22.94 23.46 22.52 0 0 0
28/03/2013
22.94
 0 22.94 22.94 22.94 0 0 0
27/03/2013
22.94
 3,210 22.76 22.94 22.76 0 0 0
26/03/2013
22.76
 2,010 22.76 22.76 22.29 0 20 -0.0
25/03/2013
22.76
 1,100 22.85 22.99 21.35 50 0 0.0
22/03/2013
22.85
 13,470 22.19 22.85 22.38 540 0 0.0
21/03/2013
22.19
 7,950 22.19 22.24 22.15 0 0 0
20/03/2013
22.19
 2,200 22.01 22.24 22.01 244,150 244,150 0
19/03/2013
22.01
 340 22.01 22.15 22.01 0 0 0
18/03/2013
22.01
 1,260 22.01 22.10 22.01 0 0 0
15/03/2013
22.01
 1,560 22.01 22.05 22.01 0 0 0
14/03/2013
22.01
 20 21.72 22.01 22.01 0 0 0
13/03/2013
21.72
 8,700 21.35 21.82 21.40 0 2,090 -0.1
12/03/2013
21.35
 1,210 21.35 21.35 21.11 0 100 -0.0
11/03/2013
21.35
 7,890 20.55 21.82 21.35 0 0 0
08/03/2013
20.55
 330 21.21 21.21 20.55 0 0 0
07/03/2013
21.21
 50 21.49 21.49 21.21 0 0 0
06/03/2013
21.49
 10 20.55 21.49 21.49 0 0 0
05/03/2013
20.55
 90 22.05 22.05 20.55 0 0 0
04/03/2013
22.05
 100 22.05 22.05 22.05 100 0 0.0
01/03/2013
22.05
 0 22.05 22.05 22.05 0 0 0
28/02/2013
22.05
 5,000 21.91 22.05 21.86 0 0 0
27/02/2013
21.91
 250 22.05 22.05 20.64 0 0 0
26/02/2013
22.05
 1,730 21.11 22.05 20.64 0 0 0
25/02/2013
21.11
 1,340 22.05 22.05 21.11 0 100 -0.0
22/02/2013
22.05
 310 22.05 22.05 21.58 0 0 0
21/02/2013
22.05
 0 22.05 22.05 22.05 0 0 0
20/02/2013
22.05
 100 22.29 22.29 22.05 0 0 0
19/02/2013
22.29
 3,630 22.66 22.66 22.05 100 0 0.0
18/02/2013
22.66
 2,760 22.57 22.76 22.05 2,100 100 0.1
08/02/2013
22.57
 1,360 22.01 22.85 21.58 10 0 0.0
07/02/2013
22.01
 280 21.16 22.01 21.16 0 0 0
06/02/2013
21.16
 6,190 21.54 21.54 21.11 10 0 0.0
05/02/2013
21.54
 0 21.54 21.54 21.54 0 0 0
04/02/2013
21.54
 6,510 20.27 21.58 20.27 2,180 990 0.1
01/02/2013
20.27
 2,020 20.27 20.64 20.27 0 10 -0.0
31/01/2013
20.27
 8,580 20.27 20.64 20.27 3,580 0 0.2
30/01/2013
20.27
 4,440 20.27 20.32 20.22 350 0 0.0
29/01/2013
20.27
 9,730 20.18 20.60 20.18 2,090 0 0.1
28/01/2013
20.18
 1,240 20.13 21.02 20.13 10 0 0.0
25/01/2013
20.13
 100 20.18 20.18 20.13 0 0 0
24/01/2013
20.18
 3,010 20.60 20.60 20.18 1,000 0 0.0
23/01/2013
20.60
 10 19.85 20.60 20.60 0 0 0
22/01/2013
19.85
 9,700 19.85 20.13 19.85 0 3,000 -0.1
21/01/2013
19.85
 2,780 21.07 21.07 19.85 50 0 0.0
18/01/2013
21.07
 210 20.64 21.96 21.07 0 0 0
17/01/2013
20.64
 210 20.36 20.64 20.64 0 0 0
16/01/2013
20.36
 2,160 20.18 20.36 19.61 470 500 -0.0
15/01/2013
20.18
 1,940 20.18 20.32 19.71 100 0 0.0
14/01/2013
20.18
 0 20.18 20.18 20.18 0 0 0
11/01/2013
20.18
 5,730 19.47 20.41 20.18 1,190 0 0.1
10/01/2013
19.47
 2,120 19.38 19.71 19.47 2,090 0 0.1
09/01/2013
19.38
 2,540 20.18 20.18 19.38 520 0 0.0
08/01/2013
20.18
 2,640 20.18 20.18 19.24 0 220 -0.0
07/01/2013
20.18
 5,330 20.18 20.79 19.99 180 0 0.0
04/01/2013
20.18
 500 19.85 20.18 20.18 0 0 0
03/01/2013
19.85
 140 20.79 20.79 19.85 0 0 0
02/01/2013
20.79
 1,740 19.80 20.79 20.41 1,700 0 0.1
28/12/2012
19.80
 2,960 19.80 19.80 19.80 0 0 0
27/12/2012
19.80
 4,610 19.71 20.18 19.47 0 1,000 -0.0
26/12/2012
19.71
 1,030 19.75 19.75 19.71 1,000 0 0.0
25/12/2012
19.75
 10 19.28 19.75 19.75 0 0 0
24/12/2012
19.28
 16,080 19.24 19.71 19.24 14,050 0 0.6
21/12/2012
19.24
 2,130 19.24 19.94 19.24 0 0 0
20/12/2012
19.24
 8,250 18.77 19.24 19.24 8,250 0 0.3
19/12/2012
18.77
 5,160 19.47 19.47 18.77 41,560 37,000 0.2
18/12/2012
19.47
 50 18.82 19.47 19.47 0 0 0
17/12/2012
18.82
 25,770 18.77 19.43 18.77 49,950 0 2.1
14/12/2012
18.77
 10 18.77 18.77 18.77 0 0 0
13/12/2012
18.77
 1,300 18.77 18.77 18.77 0 0 0
12/12/2012
18.77
 1,430 18.67 19.00 18.77 0 0 0
11/12/2012
18.67
 90 18.53 18.67 18.58 0 0 0
10/12/2012
18.53
 3,000 18.53 18.53 18.53 38,070 36,070 0.1
07/12/2012
18.53
 9,930 17.92 18.58 18.49 5,930 0 0.2
06/12/2012
17.92
 230 18.53 18.53 17.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |