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)
18/11/2011
14.12
 24,750 14.86 14.86 14.12 50,410 21,450 1.1
17/11/2011
14.86
 9,090 15.11 15.11 14.86 0 7,280 -0.3
16/11/2011
15.11
 1,120 14.45 15.11 14.49 0 0 0
15/11/2011
14.45
 7,540 14.86 14.94 14.45 0 1,700 -0.1
14/11/2011
14.86
 2,880 15.44 15.81 14.86 50,600 580 1.9
11/11/2011
15.44
 4,850 15.69 15.69 15.27 500 2,000 -0.1
10/11/2011
15.69
 190 15.60 15.69 15.60 0 120 -0.0
09/11/2011
15.60
 40 15.77 15.77 15.60 0 58,120 -2.2
08/11/2011
15.77
 1,380 15.60 15.77 15.35 0 0 0
07/11/2011
15.60
 3,120 15.48 15.60 15.48 1,770 0 0.1
04/11/2011
15.48
 2,890 15.69 15.89 15.48 0 0 0
03/11/2011
15.69
 4,010 15.64 15.89 15.69 0 0 0
02/11/2011
15.64
 38,640 15.73 16.18 15.64 0 35,420 -1.4
01/11/2011
15.73
 35,530 16.10 16.10 15.73 120 20,000 -0.8
31/10/2011
16.10
 560 15.69 16.30 16.10 500 0 0.0
28/10/2011
15.69
 46,080 16.51 16.51 15.69 0 26,730 -1.0
27/10/2011
16.51
 2,200 16.51 16.51 16.51 0 0 0
26/10/2011
16.51
 1,500 15.81 16.51 16.10 0 0 0
25/10/2011
15.81
 9,670 15.64 15.85 15.69 0 8,620 -0.3
24/10/2011
15.64
 83,460 15.64 16.35 15.64 300 31,700 -1.2
21/10/2011
15.64
 4,720 15.64 15.64 15.60 200 3,410 -0.1
20/10/2011
15.64
 1,690 15.73 15.73 15.64 0 1,100 -0.0
19/10/2011
15.73
 550 15.89 15.89 15.69 400 350 0.0
18/10/2011
15.89
 560 16.02 16.06 15.69 0 260 -0.0
17/10/2011
16.02
 410 16.10 16.10 15.89 0 110 -0.0
14/10/2011
16.10
 710 16.30 16.30 16.10 0 70 -0.0
13/10/2011
16.30
 100 16.35 16.35 16.30 0 0 0
12/10/2011
16.35
 1,100 16.35 16.47 15.60 800 0 0.0
11/10/2011
16.35
 500 15.97 16.51 16.35 0 0 0
10/10/2011
15.97
 1,000 15.85 15.97 15.97 0 0 0
07/10/2011
15.85
 3,240 16.47 16.72 15.85 0 0 0
06/10/2011
16.47
 100 16.30 16.47 16.47 0 0 0
05/10/2011
16.30
 310 16.18 16.30 16.30 0 0 0
04/10/2011
16.18
 2,870 16.10 16.47 15.69 0 2,020 -0.1
03/10/2011
16.10
 130 16.10 16.51 16.10 0 0 0
30/09/2011
16.10
 1,810 16.14 16.35 16.10 0 290 -0.0
29/09/2011
16.14
 1,450 16.30 16.47 16.14 0 150 -0.0
28/09/2011
16.30
 10,740 16.43 16.72 16.10 1,150 8,680 -0.3
27/09/2011
16.43
 150 16.43 16.43 16.02 0 0 0
26/09/2011
16.43
 770 16.43 16.51 16.43 100 0 0.0
23/09/2011
16.43
 2,700 16.68 16.68 16.10 0 0 0
22/09/2011
16.68
 450 16.72 16.72 16.30 0 0 0
21/09/2011
16.72
 870 16.22 16.92 16.51 0 0 0
20/09/2011
16.22
 130 16.47 16.47 16.22 0 0 0
19/09/2011
16.47
 500 16.26 16.47 16.10 300 0 0.0
16/09/2011
16.26
 1,980 16.26 16.72 15.89 0 0 0
15/09/2011
16.26
 3,220 16.51 16.51 15.69 0 0 0
14/09/2011
16.51
 220 16.76 16.76 16.51 0 0 0
13/09/2011
16.76
 1,370 16.30 16.84 16.30 0 0 0
12/09/2011
16.30
 620 16.43 16.43 16.30 0 0 0
09/09/2011
16.43
 1,820 16.43 16.43 16.10 100 0 0.0
08/09/2011
16.43
 4,110 16.30 16.43 16.10 0 1,450 -0.1
07/09/2011
16.30
 60 16.10 16.43 16.30 50 0 0.0
06/09/2011
16.10
 2,270 16.43 16.88 16.10 50 0 0.0
05/09/2011
16.43
 1,530 16.10 16.51 16.10 0 0 0
01/09/2011
16.10
 2,950 15.64 16.10 15.52 0 0 0
31/08/2011
15.64
 1,200 15.40 15.64 15.48 0 0 0
30/08/2011
15.40
 10,770 15.31 15.89 15.35 0 7,150 -0.3
29/08/2011
15.31
 10,070 15.27 15.31 15.27 0 9,550 -0.4
26/08/2011
15.27
 0 15.27 15.27 15.27 0 0 0
25/08/2011
15.27
 5,980 15.27 15.27 15.27 0 5,880 -0.2
24/08/2011
15.27
 1,050 15.27 15.27 15.02 0 950 -0.0
23/08/2011
15.27
 990 16.06 16.10 15.27 0 500 -0.0
22/08/2011
16.06
 1,000 15.69 16.06 16.06 0 0 0
19/08/2011
15.69
 3,860 16.06 16.06 15.27 1,290 1,710 -0.0
18/08/2011
16.06
 10 15.93 16.06 16.06 0 0 0
17/08/2011
15.93
 10 15.69 15.93 15.93 0 0 0
16/08/2011
15.69
 0 15.69 15.69 15.69 0 0 0
15/08/2011
15.69
 10 15.27 15.69 15.69 0 0 0
12/08/2011
15.27
 10 14.94 15.27 15.27 0 0 0
11/08/2011
14.94
 8,200 14.90 14.94 14.94 0 5,200 -0.2
10/08/2011
14.90
 1,540 14.94 14.94 14.53 0 1,520 -0.1
09/08/2011
14.94
 450 15.69 15.69 14.94 0 150 -0.0
08/08/2011
15.69
 500 15.69 15.69 15.69 400 400 0
05/08/2011
15.69
 7,020 16.30 16.30 15.60 0 6,820 -0.3
04/08/2011
16.30
 2,610 16.30 16.88 16.30 0 1,310 -0.1
03/08/2011
16.30
 0 16.30 16.30 16.30 0 0 0
02/08/2011
16.30
 0 16.30 16.30 16.30 0 0 0
01/08/2011
16.30
 170 15.69 16.39 16.30 0 160 -0.0
29/07/2011
15.69
 20,780 16.51 16.51 15.69 0 10,530 -0.4
28/07/2011
16.51
 2,250 16.63 16.63 16.47 0 2,000 -0.1
27/07/2011
16.63
 9,200 17.50 17.50 16.63 0 0 0
26/07/2011
17.50
 10 16.72 17.50 17.50 0 0 0
25/07/2011
16.72
 150 16.43 16.72 16.51 0 110 -0.0
22/07/2011
16.43
 1,010 16.18 16.51 16.35 0 1,000 -0.0
21/07/2011
16.18
 430 16.59 16.59 16.18 0 410 -0.0
20/07/2011
16.59
 0 16.59 16.59 16.59 0 0 0
19/07/2011
16.59
 640 16.96 16.96 16.59 0 620 -0.0
18/07/2011
16.96
 85 16.96 16.96 16.55 0 740 -0.0
15/07/2011
16.96
 190 17.13 17.54 16.96 0 150 -0.0
14/07/2011
17.13
 70 17.75 17.75 17.13 0 60 -0.0
13/07/2011
17.75
 0 17.75 17.75 17.75 0 0 0
12/07/2011
17.75
 10,010 17.75 17.75 17.75 0 6,000 -0.3
11/07/2011
17.75
 970 17.75 17.75 17.75 850 970 -0.0
08/07/2011
17.75
 0 17.75 17.75 17.75 0 0 0
07/07/2011
17.75
 20 17.75 17.75 17.75 0 0 0
06/07/2011
17.75
 220 17.75 17.75 17.75 0 120 -0.0
05/07/2011
17.75
 800 18.45 18.45 17.75 0 600 -0.0
04/07/2011
18.45
 130 19.40 19.40 18.45 0 0 0
01/07/2011
19.40
 10 18.57 19.40 19.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |