CTCP Cao su Tây Ninh (trc)

77.90
-4.80
(-5.80%)
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
(2025-12-29) 		6.20 8.10% 2,495,100 223,500 18.1
76.50
84.80
77.90
2 tháng
(2025-12-01) 		5.20 6.71% 3,807,500 186,700 15.2
75.20
84.80
77.90
3 tháng
(2025-10-30) 		8.70 11.76% 6,276,500 122,300 10.1
73.70
84.80
77.90
6 tháng
(2025-08-01) 		18.20 28.22% 13,948,500 138,200 6.5
64.30
84.80
77.90
12 tháng
(2025-02-03) 		19.70 31.26% 41,091,400 -130,900 -16.1
56.93
84.80
77.90
24 tháng
(2024-02-15) 		50.21 154.56% 54,650,900 496,500 14.4
32.49
84.80
77.90
36 tháng
(2023-02-13) 		55.20 200.76% 57,340,400 313,886 8.9
23.07
84.80
77.90
60 tháng
(2021-02-23) 		48.54 142.06% 64,388,200 386,386 16.7
21.52
84.80
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/01/2012
13.83
 800 13.83 13.83 13.83 0 800 -0.0
09/01/2012
13.83
 1,950 13.62 13.83 13.83 0 1,950 -0.1
06/01/2012
13.62
 11,650 13.62 13.83 13.62 0 10,500 -0.3
05/01/2012
13.62
 4,400 13.99 13.99 13.62 1,000 2,900 -0.1
04/01/2012
13.99
 1,000 13.99 13.99 13.99 1,000 300 0.0
03/01/2012
13.99
 7,500 13.99 14.24 13.99 0 6,660 -0.2
30/12/2011
13.99
 39,100 13.87 14.03 13.99 39,000 36,000 0.1
29/12/2011
13.87
 32,870 13.66 13.87 13.75 29,000 27,680 0.0
28/12/2011
13.66
 42,450 13.04 13.66 12.88 27,170 29,500 -0.1
27/12/2011
13.04
 6,440 13.08 13.08 12.92 0 4,730 -0.1
26/12/2011
13.08
 1,700 13.13 13.21 13.08 0 600 -0.0
23/12/2011
13.13
 5,170 13.04 13.13 13.00 0 3,000 -0.1
22/12/2011
13.04
 2,650 13.41 13.41 13.04 200 2,120 -0.1
21/12/2011
13.41
 8,500 13.29 13.50 13.41 0 8,380 -0.3
20/12/2011
13.29
 4,320 13.62 13.62 13.29 0 4,320 -0.1
19/12/2011
13.62
 5,110 13.58 13.62 13.58 60 4,500 -0.1
16/12/2011
13.58
 1,850 13.21 13.62 13.58 500 1,550 -0.0
15/12/2011
13.21
 5,270 13.21 13.21 12.80 0 4,800 -0.2
14/12/2011
13.21
 19,600 13.70 13.75 13.21 400 9,850 -0.3
13/12/2011
13.70
 3,280 13.91 14.12 13.70 900 1,100 -0.0
12/12/2011
13.91
 8,540 13.91 13.99 13.91 700 4,250 -0.1
09/12/2011
13.91
 2,800 14.03 14.03 13.83 100 1,500 -0.0
08/12/2011
14.03
 2,130 13.91 14.03 14.03 430 2,080 -0.1
07/12/2011
13.91
 7,900 13.83 14.24 13.83 1,700 5,250 -0.1
06/12/2011
13.83
 4,950 14.41 14.41 13.83 100 1,400 -0.0
05/12/2011
14.41
 5,980 14.03 14.45 14.41 0 3,800 -0.1
02/12/2011
14.03
 300 13.46 14.03 14.03 300 100 0.0
01/12/2011
13.46
 2,900 13.41 13.46 13.41 1,570 2,800 -0.0
30/11/2011
13.41
 16,650 14.03 14.03 13.41 3,000 9,140 -0.2
29/11/2011
14.03
 2,570 13.70 14.03 14.03 1,000 0 0.0
28/11/2011
13.70
 2,900 13.83 14.12 13.70 1,000 0 0.0
25/11/2011
13.83
 1,700 13.62 13.87 13.62 350 0 0.0
24/11/2011
13.62
 19,550 14.24 14.24 13.62 100 19,550 -0.6
23/11/2011
14.24
 4,440 14.20 14.24 14.24 0 2,200 -0.1
22/11/2011
14.20
 4,110 14.41 14.41 14.20 100 2,910 -0.1
21/11/2011
14.41
 1,020 14.12 14.41 14.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |