CTCP Cao su Tây Ninh (trc)

76.80
1.80
(2.40%)
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
(2026-06-29) 		0 0% 1,911,900 67,801 0
74.50
83
76.80
2 tháng
(2026-06-01) 		-1 -1.32% 2,206,200 66,001 0
74.50
83
76.80
3 tháng
(2026-05-04) 		-0.80 -1.06% 2,650,900 42,901 0
73.40
83
76.80
6 tháng
(2026-01-30) 		-3.30 -4.21% 6,297,500 -371,439 -16.1
66.80
83
76.80
12 tháng
(2025-08-04) 		9.20 13.98% 20,450,700 -208,439 -8.0
64.30
84.80
76.80
24 tháng
(2024-08-08) 		40.16 115.26% 60,148,100 126,661 -1.6
34.84
84.80
76.80
36 tháng
(2023-08-14) 		44.40 145.07% 62,610,800 128,061 -1.6
28.25
84.80
76.80
60 tháng
(2021-08-24) 		43.32 136.73% 70,488,900 24,047 1.0
21.52
84.80
76.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2012
18.06
 150 18.06 18.06 18.06 0 0 0
27/11/2012
18.06
 200 18.02 18.06 18.06 0 0 0
26/11/2012
18.02
 810 17.97 18.51 18.02 610 0 0.0
23/11/2012
17.97
 2,120 17.88 17.97 17.74 1,010 0 0.0
22/11/2012
17.88
 680 17.70 17.88 17.84 300 0 0.0
21/11/2012
17.70
 6,240 18.24 18.24 17.70 2,700 3,040 -0.0
20/11/2012
18.24
 10 17.61 18.24 18.24 150,350 150,350 0
19/11/2012
17.61
 0 17.61 17.61 17.61 0 0 0
16/11/2012
17.61
 1,000 18.51 18.51 17.61 0 1,000 -0.0
15/11/2012
18.51
 0 18.51 18.51 18.51 0 0 0
14/11/2012
18.51
 0 18.51 18.51 18.51 0 0 0
13/11/2012
18.51
 1,850 18.51 18.51 17.61 0 50 -0.0
12/11/2012
18.51
 0 18.51 18.51 18.51 0 0 0
09/11/2012
18.51
 900 18.29 18.51 18.51 0 470 -0.0
08/11/2012
18.29
 10 18.06 18.29 18.29 0 0 0
07/11/2012
18.06
 7,080 17.84 18.06 17.84 7,020 0 0.3
06/11/2012
17.84
 12,920 17.84 17.84 17.79 12,920 0 0.5
05/11/2012
17.84
 230 17.97 17.97 17.84 0 0 0
02/11/2012
17.97
 0 17.97 17.97 17.97 0 0 0
01/11/2012
17.97
 8,800 18.06 18.06 17.61 0 0 0
31/10/2012
18.06
 20 18.06 18.06 18.06 0 0 0
30/10/2012
18.06
 310 18.51 18.51 18.06 0 0 0
29/10/2012
18.51
 120 18.92 18.92 18.51 0 0 0
26/10/2012
18.92
 50 18.51 18.92 18.92 0 0 0
25/10/2012
18.51
 3,000 18.83 18.83 18.51 0 0 0
24/10/2012
18.83
 310 18.51 18.83 17.74 0 0 0
23/10/2012
18.51
 550 18.20 18.51 17.61 0 0 0
22/10/2012
18.20
 4,000 19.14 19.14 18.20 0 0 0
19/10/2012
19.14
 16,000 18.60 19.14 17.70 0 0 0
18/10/2012
18.60
 440 19.42 19.42 18.60 0 0 0
17/10/2012
19.42
 0 19.42 19.42 19.42 0 0 0
16/10/2012
19.42
 25,000 19.14 19.42 19.28 0 0 0
15/10/2012
19.14
 40,410 18.96 19.19 19.05 0 0 0
12/10/2012
18.96
 5,860 18.83 19.14 18.96 0 0 0
11/10/2012
18.83
 4,890 18.33 18.96 18.51 0 0 0
10/10/2012
18.33
 6,310 17.97 18.33 17.97 0 0 0
09/10/2012
17.97
 18,110 17.79 17.97 17.79 0 0 0
08/10/2012
17.79
 3,820 17.16 17.84 17.52 0 0 0
05/10/2012
17.16
 100 17.29 17.29 17.16 60 0 0.0
04/10/2012
17.29
 190 17.52 17.52 17.25 0 0 0
03/10/2012
17.52
 950 17.38 17.52 17.52 950 0 0.0
02/10/2012
17.38
 100 17.52 17.52 17.38 0 0 0
01/10/2012
17.52
 13,170 17.38 17.56 17.16 0 0 0
28/09/2012
17.38
 400 17.61 17.61 17.38 0 0 0
27/09/2012
17.61
 0 17.61 17.61 17.61 0 0 0
26/09/2012
17.61
 740 17.16 17.61 17.16 0 90 -0.0
25/09/2012
17.16
 20 17.16 17.16 17.16 0 10 -0.0
24/09/2012
17.16
 0 17.16 17.16 17.16 0 0 0
21/09/2012
17.16
 1,300 16.89 17.16 17.16 0 0 0
20/09/2012
16.89
 2,960 16.71 16.89 16.71 0 1,980 -0.1
19/09/2012
16.71
 350 17.29 17.29 16.71 0 0 0
18/09/2012
17.29
 140 18.02 18.02 17.29 0 0 0
17/09/2012
18.02
 0 18.02 18.02 18.02 0 0 0
14/09/2012
18.02
 1,940 18.02 18.02 17.93 0 700 -0.0
13/09/2012
18.02
 0 18.02 18.02 18.02 0 0 0
12/09/2012
18.02
 2,710 17.88 18.02 17.61 0 0 0
11/09/2012
17.88
 0 17.88 17.88 17.88 0 0 0
10/09/2012
17.88
 4,040 17.38 18.11 16.53 0 4,000 -0.1
07/09/2012
17.38
 0 17.38 17.38 17.38 0 0 0
06/09/2012
17.38
 260 18.02 18.02 17.38 0 0 0
05/09/2012
18.02
 1,050 17.88 18.02 17.38 0 0 0
04/09/2012
17.88
 170 17.88 17.88 17.88 0 0 0
31/08/2012
17.88
 3,000 17.20 17.88 17.20 0 0 0
30/08/2012
17.20
 5,800 17.34 17.34 17.20 0 0 0
29/08/2012
17.34
 300 17.16 17.38 17.34 0 0 0
28/08/2012
17.16
 3,900 16.48 17.16 17.11 2,000 0 0.1
27/08/2012
16.48
 7,930 17.16 17.16 16.48 430 0 0.0
24/08/2012
17.16
 7,480 16.35 17.16 16.35 0 0 0
23/08/2012
16.35
 8,970 17.20 17.20 16.35 0 0 0
22/08/2012
17.20
 1,610 18.02 18.02 17.20 0 0 0
21/08/2012
18.02
 2,560 18.96 18.96 18.02 0 0 0
20/08/2012
18.96
 5,380 18.96 18.96 18.87 0 0 0
17/08/2012
18.96
 690 18.60 18.96 18.96 0 0 0
16/08/2012
18.60
 3,300 19.23 19.23 18.60 0 0 0
15/08/2012
19.23
 9,410 19.23 19.23 18.92 50 0 0.0
14/08/2012
19.23
 36,520 19.19 19.23 18.96 0 500 -0.0
13/08/2012
19.19
 1,680 19.23 19.23 18.96 0 0 0
10/08/2012
19.23
 32,800 19.14 19.23 18.96 0 0 0
09/08/2012
19.14
 36,250 19.05 19.14 19.01 0 0 0
08/08/2012
19.05
 35,780 18.96 19.05 18.56 0 0 0
07/08/2012
18.96
 38,980 18.92 18.96 18.74 0 0 0
06/08/2012
18.92
 810 18.87 18.92 18.87 0 0 0
03/08/2012
18.87
 1,550 18.78 18.87 18.51 0 130 -0.0
02/08/2012
18.78
 5,590 18.96 19.01 18.78 0 0 0
01/08/2012
18.96
 21,980 18.92 19.01 18.87 1,700 0 0.1
31/07/2012
18.92
 36,540 18.87 18.96 18.74 0 0 0
30/07/2012
18.87
 23,090 18.74 18.87 18.69 0 0 0
27/07/2012
18.74
 16,500 18.74 18.74 18.56 0 0 0
26/07/2012
18.74
 33,480 18.60 18.74 18.33 0 0 0
25/07/2012
18.60
 36,480 18.47 18.60 18.38 0 0 0
24/07/2012
18.47
 42,870 18.33 18.51 18.06 0 1,000 -0.0
23/07/2012
18.33
 17,930 18.20 18.38 18.20 0 0 0
20/07/2012
18.20
 20,160 18.06 18.33 18.06 1,500 5,200 -0.1
19/07/2012
18.06
 23,140 17.97 18.51 17.97 0 4,800 -0.2
18/07/2012
17.97
 8,430 17.79 18.06 17.84 1,600 1,400 0.0
17/07/2012
17.79
 5,310 17.74 18.06 17.20 0 1,000 -0.0
16/07/2012
17.74
 2,430 18.15 18.51 17.56 0 0 0
13/07/2012
18.15
 8,440 18.11 18.42 18.15 2,000 1,700 0.0
12/07/2012
18.11
 6,360 18.02 18.11 17.56 0 1,400 -0.1
11/07/2012
18.02
 5,100 17.43 18.06 17.61 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |