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 7.84% 2,446,000 227,100 18.4
76.50
84.80
82.70
2 tháng
(2025-11-28) 		3.60 4.56% 3,817,100 159,800 13.1
75.20
84.80
82.70
3 tháng
(2025-10-29) 		8.50 11.49% 6,632,500 102,700 8.7
73.70
84.80
82.70
6 tháng
(2025-07-31) 		16.60 25.19% 14,121,700 128,200 5.9
64.30
84.80
82.70
12 tháng
(2025-02-03) 		19.50 30.95% 41,042,300 -127,300 -15.8
56.93
84.80
82.70
24 tháng
(2024-02-07) 		51.24 163.89% 54,603,800 499,100 14.7
31.26
84.80
82.70
36 tháng
(2023-02-13) 		55 200.04% 57,291,300 317,486 9.2
23.07
84.80
82.70
60 tháng
(2021-02-22) 		48.68 143.92% 64,352,400 389,986 17.0
21.52
84.80
82.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2010
23.00
 18,060 23.20 23.20 23.00 15,000 0 0.9
14/07/2010
23.20
 18,870 23.00 23.20 23.00 5,500 0 0.3
13/07/2010
23.00
 7,990 22.81 23.00 22.81 5,020 760 0.2
12/07/2010
22.81
 1,090 22.81 22.81 22.41 1,090 0 0.1
09/07/2010
22.81
 11,930 22.81 23.00 22.81 11,050 1,000 0.6
08/07/2010
22.81
 3,830 22.22 22.81 22.41 2,010 20 0.1
07/07/2010
22.22
 29,290 22.81 22.81 22.22 15,890 28,880 -0.7
06/07/2010
22.81
 1,600 23.20 23.20 22.81 1,390 0 0.1
05/07/2010
23.20
 8,100 22.22 23.20 22.22 2,340 5,870 -0.2
02/07/2010
22.22
 55,200 23.00 23.00 22.02 27,670 54,200 -1.5
01/07/2010
23.00
 6,560 23.00 23.00 23.00 6,360 1,310 0.3
30/06/2010
23.00
 10,590 23.20 23.20 23.00 6,230 0 0.4
29/06/2010
23.20
 32,770 23.00 23.40 22.81 16,360 0 1.0
28/06/2010
23.00
 2,200 23.00 23.00 23.00 2,200 0 0.1
25/06/2010
23.00
 4,570 23.00 23.00 23.00 4,550 0 0.3
24/06/2010
23.00
 3,200 23.00 23.20 23.00 2,690 0 0.2
23/06/2010
23.00
 3,580 23.00 23.00 23.00 100 0 0.0
22/06/2010
23.00
 10,180 23.00 23.00 22.81 8,670 0 0.5
21/06/2010
23.00
 2,570 23.00 23.00 23.00 570 280 0.0
18/06/2010
23.00
 11,840 22.81 23.00 22.81 11,770 0 0.7
17/06/2010
22.81
 3,860 22.61 22.81 22.61 40,860 37,000 0.2
16/06/2010
22.61
 700 22.02 22.61 22.41 0 0 0
15/06/2010
22.02
 8,240 22.81 22.81 22.02 100 2,920 -0.2
14/06/2010
22.81
 60 22.41 22.81 21.43 0 0 0
11/06/2010
22.41
 4,380 22.41 22.81 22.22 37,000 37,000 0
10/06/2010
22.41
 1,980 22.41 22.81 22.41 0 0 0
09/06/2010
22.41
 2,220 22.41 22.81 22.41 0 0 0
08/06/2010
22.41
 6,700 22.22 22.41 22.22 4,630 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |