CTCP Cao su Tây Ninh (trc)

76.80
1.80
(2.40%)
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
(2026-06-29) 		-0.50 -0.67% 1,897,600 69,901 0
74.50
83
75
2 tháng
(2026-05-29) 		-0.80 -1.06% 2,201,100 67,801 0
74.50
83
75
3 tháng
(2026-04-29) 		0.50 0.68% 2,656,200 44,701 0
73.40
83
75
6 tháng
(2026-01-29) 		-3.80 -4.85% 6,376,000 -384,139 -17.3
66.80
83
75
12 tháng
(2025-08-04) 		8.70 13.22% 20,436,400 -206,339 -8.0
64.30
84.80
75
24 tháng
(2024-08-07) 		37.87 103.38% 60,133,800 128,761 -1.6
34.84
84.80
75
36 tháng
(2023-08-14) 		43.90 143.43% 62,596,500 130,161 -1.6
28.25
84.80
75
60 tháng
(2021-08-23) 		41.88 128.37% 70,475,100 26,147 1.0
21.52
84.80
75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |