CTCP Cao su Tây Ninh (trc)

73.70
-1.10
(-1.47%)
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)
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
30/06/2011
18.57
 0 18.57 18.57 18.57 0 0 0
29/06/2011
18.57
 10 18.57 18.57 18.57 0 0 0
28/06/2011
18.57
 10 18.16 18.57 18.57 0 0 0
27/06/2011
18.16
 0 18.16 18.16 18.16 0 0 0
24/06/2011
18.16
 40 18.16 18.16 17.75 0 30 -0.0
23/06/2011
18.16
 0 18.16 18.16 18.16 0 0 0
22/06/2011
18.16
 500 18.29 18.29 18.16 0 0 0
21/06/2011
18.29
 0 18.29 18.29 18.29 0 0 0
20/06/2011
18.29
 0 18.29 18.29 18.29 0 0 0
17/06/2011
18.29
 76,530 18.29 18.33 18.16 7,100 76,430 -3.1
16/06/2011
18.29
 2,100 18.45 18.45 18.29 500 2,000 -0.1
15/06/2011
18.45
 470 18.82 18.82 18.45 0 0 0
14/06/2011
18.82
 100 18.82 18.82 18.82 100 0 0.0
13/06/2011
18.82
 750 19.23 19.23 18.82 0 250 -0.0
10/06/2011
19.23
 18,570 19.19 19.23 19.19 81,920 83,570 -0.1
09/06/2011
19.19
 14,500 19.19 19.19 19.19 14,400 14,000 0.0
08/06/2011
19.19
 28,840 18.99 19.81 18.99 28,430 28,430 0.0
07/06/2011
18.99
 20,000 18.99 18.99 18.99 20,000 20,000 0
06/06/2011
18.99
 1,870 19.19 19.19 18.99 1,870 0 0.1
03/06/2011
19.19
 25,700 19.69 20.02 19.19 25,200 11,200 0.7
02/06/2011
19.69
 8,300 18.99 19.69 18.99 8,200 6,600 0.1
01/06/2011
18.99
 830 18.57 18.99 17.75 0 10 -0.0
31/05/2011
18.57
 0 18.57 18.57 18.57 0 0 0
30/05/2011
18.57
 1,270 18.57 19.40 18.57 200 0 0.0
27/05/2011
18.57
 2,170 18.57 18.57 18.57 2,170 2,150 0.0
26/05/2011
18.57
 6,370 18.16 18.57 18.57 6,350 370 0.3
25/05/2011
18.16
 11,230 18.16 18.16 17.34 11,180 5,010 0.3
24/05/2011
18.16
 0 18.16 18.16 18.16 0 0 0
23/05/2011
18.16
 18,360 18.16 18.16 18.16 4,360 12,140 -0.3
20/05/2011
18.16
 16,300 18.16 18.16 17.75 3,200 7,000 -0.2
19/05/2011
18.16
 3,830 18.20 18.20 17.79 800 730 0.0
18/05/2011
18.20
 4,490 18.37 19.28 18.20 3,090 3,590 -0.0
17/05/2011
18.37
 1,500 19.19 19.19 18.37 0 1,500 -0.1
16/05/2011
19.19
 470 19.81 19.81 19.19 0 0 0
13/05/2011
19.81
 10 19.61 19.81 19.81 0 0 0
12/05/2011
19.61
 1,990 20.60 20.60 19.61 500 0 0.0
11/05/2011
20.60
 0 20.60 20.60 20.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |