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)
31/10/2013
19.73
 10 19.64 19.73 19.73 0 0 0
30/10/2013
19.64
 1,070 19.73 19.73 19.64 0 1,070 -0.0
29/10/2013
19.73
 300 20.39 20.39 19.73 0 300 -0.0
28/10/2013
20.39
 940 20.20 20.39 20.34 940 0 0.0
25/10/2013
20.20
 2,100 20.58 20.58 20.20 0 0 0
24/10/2013
20.58
 0 20.58 20.58 20.58 0 0 0
23/10/2013
20.58
 50 20.58 20.58 20.58 0 0 0
22/10/2013
20.58
 620 20.43 20.58 19.26 0 0 0
21/10/2013
20.43
 0 20.43 20.43 20.43 0 0 0
18/10/2013
20.43
 5,070 19.12 20.43 19.12 1,010 0 0.0
17/10/2013
19.12
 60 19.07 19.12 19.07 50 50 0
16/10/2013
19.07
 10 20.20 20.20 19.07 0 0 0
15/10/2013
20.20
 140 19.73 20.20 20.20 0 0 0
14/10/2013
19.73
 0 19.73 19.73 19.73 0 0 0
11/10/2013
19.73
 2,030 19.26 20.20 19.73 1,750 0 0.1
10/10/2013
19.26
 2,100 19.73 19.96 19.26 1,300 0 0.1
09/10/2013
19.73
 2,160 19.96 20.20 19.73 50 0 0.0
08/10/2013
19.96
 0 19.96 19.96 19.96 0 0 0
07/10/2013
19.96
 4,550 19.96 19.96 19.73 1,000 0 0.0
04/10/2013
19.96
 2,360 19.73 19.96 19.96 2,130 0 0.1
03/10/2013
19.73
 1,640 19.50 19.73 19.73 1,640 0 0.1
02/10/2013
19.50
 740 19.40 19.50 19.50 0 0 0
01/10/2013
19.40
 0 19.40 19.40 19.40 0 0 0
30/09/2013
19.40
 560 19.73 19.73 19.31 330 0 0.0
27/09/2013
19.73
 2,200 19.35 19.73 19.64 2,000 0 0.1
26/09/2013
19.35
 70 19.31 19.35 19.31 0 0 0
25/09/2013
19.31
 510 19.73 19.73 19.03 0 0 0
24/09/2013
19.73
 1,100 19.07 19.73 19.26 1,000 0 0.0
23/09/2013
19.07
 2,130 19.73 19.96 19.03 0 0 0
20/09/2013
19.73
 20 20.06 20.06 18.88 0 0 0
19/09/2013
20.06
 2,430 20.15 20.29 18.79 0 0 0
18/09/2013
20.15
 10 19.73 20.15 20.15 0 0 0
17/09/2013
19.73
 920 19.03 19.73 19.03 0 0 0
16/09/2013
19.03
 540 20.20 20.20 18.84 300 200 0.0
13/09/2013
20.20
 0 20.20 20.20 20.20 0 0 0
12/09/2013
20.20
 0 20.20 20.20 20.20 0 0 0
11/09/2013
20.20
 0 20.20 20.20 20.20 0 0 0
10/09/2013
20.20
 380 21.09 21.09 19.64 0 0 0
09/09/2013
21.09
 10 21.09 21.09 21.09 0 0 0
06/09/2013
21.09
 30 20.58 21.09 20.58 0 0 0
05/09/2013
20.58
 10 19.87 20.58 20.58 0 0 0
04/09/2013
19.87
 700 19.31 19.87 19.31 0 0 0
03/09/2013
19.31
 1,630 19.31 19.96 19.31 1,500 0 0.1
30/08/2013
19.31
 550 18.79 19.31 19.26 0 0 0
29/08/2013
18.79
 1,580 18.79 19.21 18.79 0 0 0
28/08/2013
18.79
 16,810 18.84 18.84 18.79 0 0 0
27/08/2013
18.84
 590 18.84 18.88 18.84 20 0 0.0
26/08/2013
18.84
 8,800 19.26 19.26 18.79 0 6,000 -0.2
23/08/2013
19.26
 4,000 19.26 19.26 19.26 0 0 0
22/08/2013
19.26
 450 19.26 19.50 19.26 250 0 0.0
21/08/2013
19.26
 30 18.41 19.26 18.41 0 0 0
20/08/2013
18.41
 23,570 19.35 19.35 18.27 0 17,530 -0.7
19/08/2013
19.35
 1,410 19.35 19.35 19.12 0 0 0
16/08/2013
19.35
 18,560 19.26 19.73 18.79 0 18,110 -0.7
15/08/2013
19.26
 21,920 19.12 19.31 19.26 100 21,710 -0.9
14/08/2013
19.12
 32,110 19.35 19.50 19.12 100 31,710 -1.3
13/08/2013
19.35
 1,360 19.26 19.35 19.26 0 0 0
12/08/2013
19.26
 1,500 19.26 20.20 19.26 0 0 0
09/08/2013
19.26
 1,320 18.79 19.26 19.03 100 0 0.0
08/08/2013
18.79
 7,270 19.03 19.03 18.79 0 0 0
07/08/2013
19.03
 0 19.03 19.03 19.03 0 0 0
06/08/2013
19.03
 3,490 17.85 19.03 17.85 0 2,990 -0.1
05/08/2013
17.85
 930 17.85 17.85 17.85 0 0 0
02/08/2013
17.85
 100 17.76 17.85 17.85 0 0 0
01/08/2013
17.76
 280 17.85 17.85 17.66 0 0 0
31/07/2013
17.85
 20,820 18.09 18.09 17.85 0 20,340 -0.8
30/07/2013
18.09
 20,050 18.79 18.79 17.85 0 15,050 -0.6
29/07/2013
18.79
 24,950 18.79 19.96 18.13 0 11,160 -0.4
26/07/2013
18.79
 18,340 18.70 18.79 18.32 0 18,290 -0.7
25/07/2013
18.70
 29,440 18.56 18.79 18.70 0 29,210 -1.2
24/07/2013
18.56
 32,070 19.12 19.12 18.56 0 17,500 -0.7
23/07/2013
19.12
 10,230 19.96 19.96 19.12 200,000 210,030 -0.4
22/07/2013
19.96
 7,860 20.67 20.67 19.96 0 0 0
19/07/2013
20.67
 280 20.90 20.90 20.53 0 250 -0.0
18/07/2013
20.90
 1,160 21.00 21.52 20.90 0 0 0
17/07/2013
21.00
 0 21.00 21.00 21.00 0 0 0
16/07/2013
21.00
 0 21.00 21.00 21.00 0 0 0
15/07/2013
21.00
 200 21.52 21.52 21.00 0 200 -0.0
12/07/2013
21.52
 40 21.14 21.52 19.73 0 0 0
11/07/2013
21.14
 90 22.08 22.08 21.14 0 0 0
10/07/2013
22.08
 10 20.67 22.08 22.08 0 0 0
09/07/2013
20.67
 7,590 20.67 20.72 19.96 0 7,090 -0.3
08/07/2013
20.67
 5,150 21.84 21.84 20.67 0 5,150 -0.2
05/07/2013
21.84
 20 22.55 22.55 21.84 0 0 0
04/07/2013
22.55
 0 22.55 22.55 22.55 0 0 0
03/07/2013
22.55
 10 21.14 22.55 22.55 0 0 0
02/07/2013
21.14
 1,110 21.14 21.14 20.29 0 950 -0.0
01/07/2013
21.14
 120 22.55 22.55 21.14 0 100 -0.0
28/06/2013
22.55
 4,910 21.47 22.55 21.14 0 0 0
27/06/2013
21.47
 50 20.11 21.47 20.11 0 10 -0.0
26/06/2013
20.11
 990 21.61 21.61 20.11 0 990 -0.0
25/06/2013
21.61
 1,050 22.03 22.08 21.61 0 50 -0.0
24/06/2013
22.03
 200 22.31 22.31 22.03 0 0 0
21/06/2013
22.31
 300 22.78 22.78 22.31 0 300 -0.0
20/06/2013
22.78
 20 22.78 22.78 22.78 0 0 0
19/06/2013
22.78
 20 23.02 23.02 22.78 0 0 0
18/06/2013
23.02
 1,390 23.02 23.02 22.55 0 0 0
17/06/2013
23.02
 1,020 22.60 23.02 21.05 320 0 0.0
14/06/2013
22.60
 180 23.02 23.02 22.60 80 0 0.0
13/06/2013
23.02
 1,290 23.02 23.02 22.55 0 780 -0.0

Chính sách bảo mật | Điều khoản sử dụng |