CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2011
15.12
 35,530 15.47 15.47 15.12 120 20,000 -0.8
31/10/2011
15.47
 560 15.08 15.67 15.47 500 0 0.0
28/10/2011
15.08
 46,080 15.87 15.87 15.08 0 26,730 -1.0
27/10/2011
15.87
 2,200 15.87 15.87 15.87 0 0 0
26/10/2011
15.87
 1,500 15.19 15.87 15.47 0 0 0
25/10/2011
15.19
 9,670 15.04 15.23 15.08 0 8,620 -0.3
24/10/2011
15.04
 83,460 15.04 15.71 15.04 300 31,700 -1.2
21/10/2011
15.04
 4,720 15.04 15.04 15.00 200 3,410 -0.1
20/10/2011
15.04
 1,690 15.12 15.12 15.04 0 1,100 -0.0
19/10/2011
15.12
 550 15.27 15.27 15.08 400 350 0.0
18/10/2011
15.27
 560 15.39 15.43 15.08 0 260 -0.0
17/10/2011
15.39
 410 15.47 15.47 15.27 0 110 -0.0
14/10/2011
15.47
 710 15.67 15.67 15.47 0 70 -0.0
13/10/2011
15.67
 100 15.71 15.71 15.67 0 0 0
12/10/2011
15.71
 1,100 15.71 15.83 15.00 800 0 0.0
11/10/2011
15.71
 500 15.35 15.87 15.71 0 0 0
10/10/2011
15.35
 1,000 15.23 15.35 15.35 0 0 0
07/10/2011
15.23
 3,240 15.83 16.07 15.23 0 0 0
06/10/2011
15.83
 100 15.67 15.83 15.83 0 0 0
05/10/2011
15.67
 310 15.55 15.67 15.67 0 0 0
04/10/2011
15.55
 2,870 15.47 15.83 15.08 0 2,020 -0.1
03/10/2011
15.47
 130 15.47 15.87 15.47 0 0 0
30/09/2011
15.47
 1,810 15.51 15.71 15.47 0 290 -0.0
29/09/2011
15.51
 1,450 15.67 15.83 15.51 0 150 -0.0
28/09/2011
15.67
 10,740 15.79 16.07 15.47 1,150 8,680 -0.3
27/09/2011
15.79
 150 15.79 15.79 15.39 0 0 0
26/09/2011
15.79
 770 15.79 15.87 15.79 100 0 0.0
23/09/2011
15.79
 2,700 16.03 16.03 15.47 0 0 0
22/09/2011
16.03
 450 16.07 16.07 15.67 0 0 0
21/09/2011
16.07
 870 15.59 16.27 15.87 0 0 0
20/09/2011
15.59
 130 15.83 15.83 15.59 0 0 0
19/09/2011
15.83
 500 15.63 15.83 15.47 300 0 0.0
16/09/2011
15.63
 1,980 15.63 16.07 15.27 0 0 0
15/09/2011
15.63
 3,220 15.87 15.87 15.08 0 0 0
14/09/2011
15.87
 220 16.11 16.11 15.87 0 0 0
13/09/2011
16.11
 1,370 15.67 16.19 15.67 0 0 0
12/09/2011
15.67
 620 15.79 15.79 15.67 0 0 0
09/09/2011
15.79
 1,820 15.79 15.79 15.47 100 0 0.0
08/09/2011
15.79
 4,110 15.67 15.79 15.47 0 1,450 -0.1
07/09/2011
15.67
 60 15.47 15.79 15.67 50 0 0.0
06/09/2011
15.47
 2,270 15.79 16.23 15.47 50 0 0.0
05/09/2011
15.79
 1,530 15.47 15.87 15.47 0 0 0
01/09/2011
15.47
 2,950 15.04 15.47 14.92 0 0 0
31/08/2011
15.04
 1,200 14.80 15.04 14.88 0 0 0
30/08/2011
14.80
 10,770 14.72 15.27 14.76 0 7,150 -0.3
29/08/2011
14.72
 10,070 14.68 14.72 14.68 0 9,550 -0.4
26/08/2011
14.68
 0 14.68 14.68 14.68 0 0 0
25/08/2011
14.68
 5,980 14.68 14.68 14.68 0 5,880 -0.2
24/08/2011
14.68
 1,050 14.68 14.68 14.44 0 950 -0.0
23/08/2011
14.68
 990 15.43 15.47 14.68 0 500 -0.0
22/08/2011
15.43
 1,000 15.08 15.43 15.43 0 0 0
19/08/2011
15.08
 3,860 15.43 15.43 14.68 1,290 1,710 -0.0
18/08/2011
15.43
 10 15.31 15.43 15.43 0 0 0
17/08/2011
15.31
 10 15.08 15.31 15.31 0 0 0
16/08/2011
15.08
 0 15.08 15.08 15.08 0 0 0
15/08/2011
15.08
 10 14.68 15.08 15.08 0 0 0
12/08/2011
14.68
 10 14.36 14.68 14.68 0 0 0
11/08/2011
14.36
 8,200 14.32 14.36 14.36 0 5,200 -0.2
10/08/2011
14.32
 1,540 14.36 14.36 13.96 0 1,520 -0.1
09/08/2011
14.36
 450 15.08 15.08 14.36 0 150 -0.0
08/08/2011
15.08
 500 15.08 15.08 15.08 400 400 0
05/08/2011
15.08
 7,020 15.67 15.67 15.00 0 6,820 -0.3
04/08/2011
15.67
 2,610 15.67 16.23 15.67 0 1,310 -0.1
03/08/2011
15.67
 0 15.67 15.67 15.67 0 0 0
02/08/2011
15.67
 0 15.67 15.67 15.67 0 0 0
01/08/2011
15.67
 170 15.08 15.75 15.67 0 160 -0.0
29/07/2011
15.08
 20,780 15.87 15.87 15.08 0 10,530 -0.4
28/07/2011
15.87
 2,250 15.99 15.99 15.83 0 2,000 -0.1
27/07/2011
15.99
 9,200 16.82 16.82 15.99 0 0 0
26/07/2011
16.82
 10 16.07 16.82 16.82 0 0 0
25/07/2011
16.07
 150 15.79 16.07 15.87 0 110 -0.0
22/07/2011
15.79
 1,010 15.55 15.87 15.71 0 1,000 -0.0
21/07/2011
15.55
 430 15.95 15.95 15.55 0 410 -0.0
20/07/2011
15.95
 0 15.95 15.95 15.95 0 0 0
19/07/2011
15.95
 640 16.31 16.31 15.95 0 620 -0.0
18/07/2011
16.31
 85 16.31 16.31 15.91 0 740 -0.0
15/07/2011
16.31
 190 16.46 16.86 16.31 0 150 -0.0
14/07/2011
16.46
 70 17.06 17.06 16.46 0 60 -0.0
13/07/2011
17.06
 0 17.06 17.06 17.06 0 0 0
12/07/2011
17.06
 10,010 17.06 17.06 17.06 0 6,000 -0.3
11/07/2011
17.06
 970 17.06 17.06 17.06 850 970 -0.0
08/07/2011
17.06
 0 17.06 17.06 17.06 0 0 0
07/07/2011
17.06
 20 17.06 17.06 17.06 0 0 0
06/07/2011
17.06
 220 17.06 17.06 17.06 0 120 -0.0
05/07/2011
17.06
 800 17.73 17.73 17.06 0 600 -0.0
04/07/2011
17.73
 130 18.65 18.65 17.73 0 0 0
01/07/2011
18.65
 10 17.85 18.65 18.65 0 0 0
30/06/2011
17.85
 0 17.85 17.85 17.85 0 0 0
29/06/2011
17.85
 10 17.85 17.85 17.85 0 0 0
28/06/2011
17.85
 10 17.46 17.85 17.85 0 0 0
27/06/2011
17.46
 0 17.46 17.46 17.46 0 0 0
24/06/2011
17.46
 40 17.46 17.46 17.06 0 30 -0.0
23/06/2011
17.46
 0 17.46 17.46 17.46 0 0 0
22/06/2011
17.46
 500 17.58 17.58 17.46 0 0 0
21/06/2011
17.58
 0 17.58 17.58 17.58 0 0 0
20/06/2011
17.58
 0 17.58 17.58 17.58 0 0 0
17/06/2011
17.58
 76,530 17.58 17.61 17.46 7,100 76,430 -3.1
16/06/2011
17.58
 2,100 17.73 17.73 17.58 500 2,000 -0.1
15/06/2011
17.73
 470 18.09 18.09 17.73 0 0 0
14/06/2011
18.09
 100 18.09 18.09 18.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |