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)
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
10/05/2011
20.60
 10 20.43 20.60 20.60 0 0 0
09/05/2011
20.43
 8,480 20.64 21.46 20.43 1,980 1,010 0.0
06/05/2011
20.64
 110 20.23 20.64 19.40 0 0 0
05/05/2011
20.23
 40 19.28 20.23 18.78 10 0 0.0
04/05/2011
19.28
 1,020 20.06 20.84 19.28 0 0 0
29/04/2011
20.06
 40 19.11 20.06 20.06 0 0 0
28/04/2011
19.11
 190 19.98 20.84 19.11 0 0 0
27/04/2011
19.98
 710 19.03 19.98 19.98 0 0 0
26/04/2011
19.03
 270 20.02 20.23 19.03 0 0 0
25/04/2011
20.02
 0 20.02 20.02 20.02 0 0 0
22/04/2011
20.02
 8,810 21.05 21.05 20.02 1,800 2,780 -0.0
21/04/2011
21.05
 0 21.05 21.05 21.05 0 0 0
20/04/2011
21.05
 1,050 20.47 21.05 20.64 0 0 0
19/04/2011
20.47
 30 19.52 20.47 20.23 0 0 0
18/04/2011
19.52
 45 20.43 21.05 19.52 0 20 -0.0
15/04/2011
20.43
 7,810 21.05 21.05 20.43 2,600 5,610 -0.2
14/04/2011
21.05
 2,020 21.26 21.26 21.05 400 1,520 -0.1
13/04/2011
21.26
 90 21.26 21.26 21.26 0 90 -0.0
08/04/2011
21.26
 9,170 21.67 21.67 20.64 2,800 3,020 -0.0
07/04/2011
21.67
 5,720 21.88 21.88 21.67 1,100 5,720 -0.2
06/04/2011
21.88
 13,000 22.08 22.08 21.67 2,580 12,800 -0.5
05/04/2011
22.08
 7,050 22.29 22.29 22.08 1,450 6,300 -0.3
04/04/2011
22.29
 150 22.29 22.29 22.29 0 0 0
01/04/2011
22.29
 220 22.91 22.91 22.29 0 0 0
31/03/2011
22.91
 210 22.91 22.91 22.91 0 210 -0.0
30/03/2011
22.91
 30 23.73 23.73 22.91 0 0 0
29/03/2011
23.73
 0 23.73 23.73 23.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |