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)
06/12/2010
24.77
 4,150 25.16 25.16 24.77 170,250 172,950 -0.2
03/12/2010
25.16
 1,270 24.97 25.16 24.97 0 0 0
02/12/2010
24.97
 5,690 24.77 24.97 24.77 3,290 0 0.2
01/12/2010
24.77
 4,500 25.16 25.16 24.77 4,500 0 0.3
30/11/2010
25.16
 10 24.97 25.16 25.16 0 0 0
29/11/2010
24.97
 0 24.97 24.97 24.97 0 0 0
26/11/2010
24.97
 1,950 24.77 24.97 24.77 177,500 177,010 0.0
25/11/2010
24.77
 4,280 25.36 25.36 24.77 3,680 0 0.2
24/11/2010
25.36
 10,060 25.36 25.36 24.77 10 7,950 -0.5
23/11/2010
25.36
 21,030 24.77 25.36 24.18 700 0 0.0
22/11/2010
24.77
 11,540 24.97 25.36 24.38 1,040 0 0.1
19/11/2010
24.97
 26,100 24.77 24.97 23.59 5,500 6,340 -0.1
18/11/2010
24.77
 29,750 24.57 24.77 23.99 7,700 10,000 -0.2
17/11/2010
24.57
 29,150 23.99 24.57 24.18 195,000 199,330 -0.3
16/11/2010
23.99
 38,320 23.59 24.18 23.79 18,300 20,000 -0.1
15/11/2010
23.59
 22,940 23.20 23.59 22.41 0 20,000 -1.2
12/11/2010
23.20
 1,000 23.79 23.79 23.20 0 0 0
11/11/2010
23.79
 110 23.79 23.79 23.20 0 10 -0.0
10/11/2010
23.79
 10 23.40 23.79 23.79 0 0 0
09/11/2010
23.40
 3,590 24.57 24.57 23.40 175,000 175,190 -0.0
08/11/2010
24.57
 7,280 24.38 24.97 23.99 0 0 0
05/11/2010
24.38
 13,230 23.40 24.38 23.40 0 0 0
04/11/2010
23.40
 2,200 23.40 23.40 23.20 2,000 0 0.1
03/11/2010
23.40
 4,940 23.20 23.40 23.20 4,940 0 0.3
02/11/2010
23.20
 3,090 23.20 23.20 23.20 2,990 0 0.2
01/11/2010
23.20
 10,320 22.81 23.20 22.61 5,210 10,000 -0.3
29/10/2010
22.81
 5,500 23.40 23.40 22.81 200,500 205,000 -0.3
28/10/2010
23.40
 11,110 22.81 23.40 23.40 0 0 0
27/10/2010
22.81
 9,550 22.61 22.81 22.81 8,400 0 0.5
26/10/2010
22.61
 7,430 22.61 22.61 22.61 6,980 6,120 0.0
25/10/2010
22.61
 13,210 22.61 22.61 22.41 13,200 12,880 0.0
22/10/2010
22.61
 14,220 21.82 22.81 22.41 13,900 7,500 0.4
21/10/2010
21.82
 10,250 22.22 22.22 21.63 5,000 8,500 -0.2
20/10/2010
22.22
 5,990 22.41 22.41 22.02 2,040 0 0.1
19/10/2010
22.41
 54,010 22.41 22.61 22.41 39,000 48,740 -0.6
18/10/2010
22.41
 50,330 22.41 22.41 22.22 32,290 50,000 -1.0
15/10/2010
22.41
 45,800 22.61 22.61 22.41 26,110 45,000 -1.1
14/10/2010
22.61
 32,400 22.41 22.61 22.41 20,500 23,690 -0.2
13/10/2010
22.41
 50,500 22.41 22.61 22.41 49,770 50,000 -0.0
12/10/2010
22.41
 28,750 22.41 22.61 22.22 28,500 25,000 0.2
11/10/2010
22.41
 56,140 22.41 22.41 22.41 53,760 47,750 0.3
08/10/2010
22.41
 51,700 22.41 22.41 22.41 41,580 50,000 -0.5
07/10/2010
22.41
 50,360 22.41 22.61 22.41 50,290 40,000 0.6
06/10/2010
22.41
 8,940 22.22 22.41 22.02 8,890 0 0.5
05/10/2010
22.22
 33,340 21.82 22.22 21.82 32,340 0 1.8
04/10/2010
21.82
 13,140 21.82 21.82 21.82 10,130 0 0.6
01/10/2010
21.82
 29,060 21.82 22.02 21.82 15,100 25,500 -0.6
30/09/2010
21.82
 7,860 21.82 22.02 21.63 4,250 7,500 -0.2
29/09/2010
21.82
 27,530 22.41 22.41 21.63 19,810 24,000 -0.2
28/09/2010
22.41
 270 22.41 22.41 22.41 0 0 0
27/09/2010
22.41
 1,850 21.82 22.41 21.63 0 0 0
24/09/2010
21.82
 7,130 22.22 22.22 21.82 0 4,680 -0.3
23/09/2010
22.22
 11,620 23.20 23.20 22.22 0 10,320 -0.6
22/09/2010
23.20
 20,150 23.00 23.20 22.81 0 0 0
21/09/2010
23.00
 15,100 22.61 23.00 22.61 0 100 -0.0
20/09/2010
22.61
 29,530 22.22 23.00 21.82 0 27,330 -1.6
17/09/2010
22.22
 24,440 23.20 23.20 22.22 60 23,810 -1.3
16/09/2010
23.20
 22,250 23.20 23.20 22.81 0 13,000 -0.8
15/09/2010
23.20
 20,000 23.20 23.20 23.20 0 16,200 -1.0
14/09/2010
23.20
 25,590 23.20 23.40 23.20 15,000 10,570 0.3
13/09/2010
23.20
 33,500 23.00 23.20 22.61 13,500 11,240 0.1
10/09/2010
23.00
 15,000 22.81 23.00 23.00 5,000 7,230 -0.1
09/09/2010
22.81
 27,270 22.81 22.81 22.41 0 24,230 -1.4
08/09/2010
22.81
 20,000 22.81 22.81 22.61 0 10,150 -0.6
07/09/2010
22.81
 32,250 22.81 22.81 22.41 20,000 22,540 -0.1
06/09/2010
22.81
 12,810 22.81 22.81 22.41 0 10,410 -0.6
01/09/2010
22.81
 16,810 22.61 22.81 22.02 0 6,900 -0.4
31/08/2010
22.61
 24,210 22.41 22.61 22.02 0 18,840 -1.1
30/08/2010
22.41
 7,500 22.22 22.81 22.41 0 6,690 -0.4
27/08/2010
22.22
 11,900 21.23 22.22 20.45 3,000 10,590 -0.4
26/08/2010
21.23
 70,910 22.22 22.22 21.23 51,090 67,410 -0.9
25/08/2010
22.22
 39,500 23.00 23.20 22.22 17,250 33,930 -1.0
24/08/2010
23.00
 37,660 23.20 23.20 22.81 61,130 30,000 1.8
23/08/2010
23.20
 6,360 23.20 23.40 23.00 3,510 0 0.2
20/08/2010
23.20
 19,620 23.20 23.40 23.20 19,120 0 1.1
19/08/2010
23.20
 21,380 22.81 23.20 22.81 21,180 0 1.2
18/08/2010
22.81
 43,130 22.81 22.81 22.41 43,010 0 2.5
17/08/2010
22.81
 22,760 23.00 23.00 22.41 18,250 0 1.0
16/08/2010
23.00
 2,900 22.81 23.00 22.81 0 0 0
13/08/2010
22.81
 6,370 22.61 22.81 22.41 0 0 0
12/08/2010
22.61
 19,200 22.81 22.81 22.61 15,000 0 0.9
11/08/2010
22.81
 23,870 22.81 22.81 22.61 15,000 500 0.8
10/08/2010
22.81
 12,970 22.61 22.81 22.22 4,830 1,890 0.2
09/08/2010
22.61
 16,350 23.00 23.00 22.61 6,200 7,900 -0.1
06/08/2010
23.00
 4,110 23.20 23.20 23.00 0 3,100 -0.2
05/08/2010
23.20
 47,500 23.00 23.20 22.81 20,500 30,100 -0.6
04/08/2010
23.00
 4,610 23.00 23.00 23.00 0 2,900 -0.2
03/08/2010
23.00
 85,790 22.02 23.00 22.22 3,000 62,700 -3.5
02/08/2010
22.02
 240 22.41 22.41 22.02 0 0 0
30/07/2010
22.41
 8,610 22.22 22.61 22.41 0 8,000 -0.5
29/07/2010
22.22
 2,000 22.22 22.22 22.22 0 2,000 -0.1
28/07/2010
22.22
 1,970 22.81 22.81 22.22 0 500 -0.0
27/07/2010
22.81
 4,400 22.81 22.81 22.61 0 500 -0.0
26/07/2010
22.81
 520 22.41 23.00 22.41 0 500 -0.0
23/07/2010
22.41
 200 22.61 22.61 22.41 0 0 0
22/07/2010
22.61
 320 23.00 23.00 22.61 0 320 -0.0
21/07/2010
23.00
 2,930 23.20 23.40 23.00 900 1,000 -0.0
20/07/2010
23.20
 1,480 22.81 23.20 23.00 400 0 0.0
19/07/2010
22.81
 2,170 22.81 22.81 22.81 700 0 0.0
16/07/2010
22.81
 6,270 23.00 23.00 22.81 4,530 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |