CTCP Cao su Tây Ninh (trc)

80.50
-0.10
(-0.12%)
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
(2025-11-04) 		0.90 1.16% 2,007,400 37,200 2.7
73.70
80.60
80.60
2 tháng
(2025-10-06) 		8.10 11.51% 3,971,100 -235,500 -17.2
65.80
80.60
80.60
3 tháng
(2025-09-05) 		5.20 7.09% 5,684,200 -443,500 -32.0
65.80
80.60
80.60
6 tháng
(2025-06-09) 		15.21 24.03% 19,109,100 -153,800 -22.7
63.29
80.60
80.60
12 tháng
(2024-12-09) 		28.41 56.71% 43,509,600 -95,200 -18.0
49.42
84.20
80.60
24 tháng
(2023-12-15) 		49.31 168.91% 51,355,800 288,500 -2.5
28.30
84.20
80.60
36 tháng
(2022-12-20) 		49.31 168.91% 53,845,500 132,686 -6.6
23.07
84.20
80.60
60 tháng
(2020-12-30) 		47.25 151.17% 60,992,480 178,786 -0.1
21.52
84.20
80.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
37.57
 17,100 37.29 37.71 37.20 0 0 0
23/09/2024
37.57
 600 38.14 38.14 37.38 0 0 0
20/09/2024
37.67
 4,200 38.23 38.61 37.67 0 0 0
19/09/2024
38.09
 37,200 37.67 38.09 37.20 100 0 0.0
18/09/2024
37.67
 135,500 37.67 38.61 37.57 100 0 0.0
17/09/2024
37.62
 9,600 37.90 37.90 37.38 100 0 0.0
16/09/2024
37.38
 16,500 37.67 37.67 37.38 0 0 0
13/09/2024
37.20
 4,400 37.24 37.24 37.20 3,400 0 0.1
12/09/2024
37.38
 2,500 37.67 37.67 37.38 0 0 0
11/09/2024
37.67
 11,200 37.71 37.71 37.34 0 0 0
10/09/2024
37.67
 313,900 38.18 38.70 37.67 300,100 0 12.0
09/09/2024
38.14
 24,500 37.62 38.14 37.29 0 0 0
06/09/2024
37.01
 500 37.01 37.01 37.01 0 0 0
05/09/2024
36.87
 7,800 37.01 37.01 36.72 0 0 0
04/09/2024
36.82
 2,100 38.56 38.56 36.77 100 0 0.0
30/08/2024
37.48
 4,200 37.01 37.48 37.01 0 0 0
29/08/2024
37.01
 4,700 37.10 37.15 37.01 0 0 0
28/08/2024
37.05
 17,500 36.44 37.20 36.30 0 0 0
27/08/2024
36.25
 9,900 35.83 36.25 35.83 0 2,000 -0.1
26/08/2024
36.25
 3,000 37.38 37.38 36.25 0 0 0
23/08/2024
36.25
 9,600 36.25 36.25 36.25 0 0 0
22/08/2024
36.25
 21,900 36.25 36.25 36.25 100 0 0.0
21/08/2024
36.25
 5,200 36.25 36.35 36.25 0 0 0
20/08/2024
36.25
 8,900 36.63 36.63 36.25 0 0 0
19/08/2024
36.25
 16,900 36.30 36.30 35.88 0 0 0
16/08/2024
36.30
 12,400 35.41 36.30 35.41 0 0 0
15/08/2024
35.88
 2,700 34.56 35.88 34.56 0 500 -0.0
14/08/2024
36.25
 600 36.44 36.44 35.41 0 100 -0.0
13/08/2024
35.08
 1,500 36.35 36.35 35.08 0 0 0
12/08/2024
34.94
 1,800 34.94 35.03 34.94 0 0 0
09/08/2024
34.94
 5,100 36.25 36.25 34.94 0 0 0
08/08/2024
34.84
 2,400 34.84 35.97 34.84 0 0 0
07/08/2024
36.63
 0 36.63 36.63 36.63 0 0 0
06/08/2024
36.63
 100 36.63 36.63 36.63 0 0 0
05/08/2024
35.03
 29,300 36.91 37.20 35.03 700 0 0.0
02/08/2024
37.67
 600 35.78 37.67 35.78 0 100 -0.0
01/08/2024
37.57
 1,300 37.34 38.51 36.72 0 100 -0.0
31/07/2024
37.67
 0 37.67 37.67 37.67 0 0 0
30/07/2024
37.67
 0 37.67 37.67 37.67 0 0 0
29/07/2024
37.67
 100 37.67 37.67 37.67 0 0 0
26/07/2024
37.67
 2,200 38.37 38.37 37.01 0 200 -0.0
25/07/2024
38.04
 500 37.67 38.04 37.67 0 0 0
24/07/2024
37.67
 200 37.67 37.67 37.67 0 0 0
23/07/2024
37.29
 1,400 39.31 39.31 37.29 0 0 0
22/07/2024
37.67
 58,200 38.61 38.61 37.67 0 200 -0.0
19/07/2024
38.84
 900 38.42 38.84 38.23 0 0 0
18/07/2024
38.56
 7,400 38.66 38.66 38.23 0 0 0
17/07/2024
38.66
 18,600 39.50 39.50 38.66 500 0 0.0
16/07/2024
39.50
 10,600 39.55 39.55 39.50 0 0 0
15/07/2024
39.50
 8,600 39.50 39.55 39.50 0 0 0
12/07/2024
39.50
 11,600 39.22 39.55 39.22 0 0 0
11/07/2024
39.46
 24,200 39.55 39.55 39.36 200 0 0.0
10/07/2024
39.55
 18,200 39.46 39.55 39.46 0 600 -0.0
09/07/2024
39.55
 51,300 39.83 40.40 39.55 0 100 -0.0
08/07/2024
39.88
 18,100 39.83 40.02 39.55 0 0 0
05/07/2024
39.36
 10,600 39.93 39.97 39.36 0 0 0
04/07/2024
39.46
 49,700 40.73 40.73 39.36 100 0 0.0
03/07/2024
41.15
 5,200 41.34 41.81 41.15 0 0 0
02/07/2024
41.15
 900 42.33 42.33 41.15 0 800 -0.0
01/07/2024
41.15
 0 41.15 41.15 41.15 0 0 0
28/06/2024
41.15
 8,300 41.24 41.24 41.10 0 0 0
27/06/2024
41.81
 24,100 41.20 41.81 40.77 0 0 0
26/06/2024
41.39
 11,000 42.37 42.99 41.39 0 0 0
25/06/2024
40.26
 46,300 41.39 41.39 40.11 0 2,400 -0.1
24/06/2024
41.43
 5,000 40.82 41.43 40.59 0 0 0
21/06/2024
40.82
 2,500 40.82 40.82 40.82 0 0 0
20/06/2024
41.15
 26,200 42.00 42.00 40.87 800 0 0.0
19/06/2024
42.00
 5,400 40.82 42.28 40.82 0 0 0
18/06/2024
40.82
 13,800 41.81 42.09 40.82 0 300 -0.0
17/06/2024
41.90
 20,600 40.35 41.90 40.35 0 0 0
14/06/2024
40.49
 100 40.49 40.49 40.49 0 0 0
13/06/2024
40.49
 43,700 40.07 40.49 39.97 0 0 0
12/06/2024
40.30
 100 40.30 40.30 40.30 0 0 0
11/06/2024
39.74
 2,000 40.40 40.40 39.74 0 0 0
10/06/2024
40.02
 7,000 40.49 40.49 40.02 0 0 0
07/06/2024
39.83
 11,000 39.74 40.49 39.69 0 0 0
06/06/2024
39.64
 25,900 39.83 39.83 39.55 0 0 0
05/06/2024
39.83
 1,000 39.83 39.83 39.83 0 0 0
04/06/2024
39.74
 11,100 40.02 40.02 39.74 0 0 0
03/06/2024
40.02
 14,600 40.07 40.07 40.02 0 0 0
31/05/2024
40.49
 0 40.49 40.49 40.49 0 0 0
30/05/2024
40.49
 6,500 40.49 40.49 39.55 0 0 0
29/05/2024
40.96
 8,200 40.59 41.01 40.49 0 0 0
28/05/2024
40.59
 13,500 40.02 40.59 40.02 0 0 0
27/05/2024
40.02
 36,000 39.08 40.02 39.08 0 0 0
24/05/2024
38.89
 1,000 39.17 39.17 38.89 0 0 0
23/05/2024
39.88
 46,300 39.08 40.02 39.08 2,400 0 0.1
22/05/2024
39.46
 16,000 39.60 39.60 39.08 0 0 0
21/05/2024
39.60
 13,900 40.96 40.96 39.08 0 0 0
20/05/2024
40.96
 41,700 38.89 40.96 38.89 0 0 0
17/05/2024
39.08
 4,400 39.08 39.55 39.08 0 0 0
16/05/2024
39.08
 900 39.93 39.93 39.08 0 0 0
15/05/2024
39.93
 3,300 38.70 39.93 38.42 0 0 0
14/05/2024
38.70
 5,100 38.70 38.70 38.61 0 0 0
13/05/2024
38.61
 2,200 38.61 38.70 38.61 0 0 0
10/05/2024
38.33
 2,400 38.61 38.61 38.23 300 0 0.0
09/05/2024
39.55
 500 39.55 39.55 39.55 0 0 0
08/05/2024
39.55
 1,000 39.55 39.55 39.55 0 0 0
07/05/2024
39.88
 100 39.88 39.88 39.88 0 0 0
06/05/2024
39.55
 3,700 39.83 40.02 39.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |