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)
10/01/2011
26.27
 500 25.32 26.27 26.27 500 0 0.0
07/01/2011
25.32
 90 26.45 26.45 25.32 0 0 0
06/01/2011
26.45
 8,020 25.70 26.64 25.13 0 0 0
05/01/2011
25.70
 10 27.02 27.02 25.70 10 0 0.0
04/01/2011
27.02
 1,210 26.83 27.21 26.83 0 0 0
31/12/2010
26.83
 26,650 26.45 26.83 26.45 26,600 10,000 1.2
30/12/2010
26.45
 18,000 26.45 26.45 26.45 18,000 0 1.3
29/12/2010
26.45
 16,570 26.45 26.45 26.27 16,000 5,000 0.8
28/12/2010
26.45
 12,000 26.08 26.45 26.08 12,000 3,000 0.6
27/12/2010
26.08
 14,600 25.32 26.08 25.51 14,600 3,000 0.8
24/12/2010
25.32
 5,100 24.38 25.32 24.19 5,000 0 0.3
23/12/2010
24.38
 23,840 25.51 25.70 24.38 20,000 14,740 0.4
22/12/2010
25.51
 7,500 25.51 25.51 25.32 5,500 2,440 0.2
21/12/2010
25.51
 5,620 25.70 25.70 24.56 50,680 50,010 0.0
20/12/2010
25.70
 4,260 25.70 25.70 25.51 4,260 3,860 0.0
17/12/2010
25.70
 10,580 25.51 25.70 25.51 10,580 5,780 0.3
16/12/2010
25.51
 5,000 25.51 25.51 25.51 5,000 2,200 0.2
15/12/2010
25.51
 8,860 25.32 25.51 25.13 8,260 8,490 -0.0
14/12/2010
25.32
 75,200 24.94 25.32 23.81 208,670 178,240 2.0
13/12/2010
24.94
 500 24.00 24.94 24.94 0 0 0
10/12/2010
24.00
 13,580 24.00 24.00 24.00 0 0 0
09/12/2010
24.00
 5,470 24.00 24.00 24.00 0 0 0
08/12/2010
24.00
 6,900 24.00 24.00 24.00 1,700 0 0.1
07/12/2010
24.00
 2,800 23.81 24.00 24.00 0 0 0
06/12/2010
23.81
 4,150 24.19 24.19 23.81 170,250 172,950 -0.2
03/12/2010
24.19
 1,270 24.00 24.19 24.00 0 0 0
02/12/2010
24.00
 5,690 23.81 24.00 23.81 3,290 0 0.2
01/12/2010
23.81
 4,500 24.19 24.19 23.81 4,500 0 0.3
30/11/2010
24.19
 10 24.00 24.19 24.19 0 0 0
29/11/2010
24.00
 0 24.00 24.00 24.00 0 0 0
26/11/2010
24.00
 1,950 23.81 24.00 23.81 177,500 177,010 0.0
25/11/2010
23.81
 4,280 24.38 24.38 23.81 3,680 0 0.2
24/11/2010
24.38
 10,060 24.38 24.38 23.81 10 7,950 -0.5
23/11/2010
24.38
 21,030 23.81 24.38 23.24 700 0 0.0
22/11/2010
23.81
 11,540 24.00 24.38 23.43 1,040 0 0.1
19/11/2010
24.00
 26,100 23.81 24.00 22.68 5,500 6,340 -0.1
18/11/2010
23.81
 29,750 23.62 23.81 23.05 7,700 10,000 -0.2
17/11/2010
23.62
 29,150 23.05 23.62 23.24 195,000 199,330 -0.3
16/11/2010
23.05
 38,320 22.68 23.24 22.86 18,300 20,000 -0.1
15/11/2010
22.68
 22,940 22.30 22.68 21.54 0 20,000 -1.2
12/11/2010
22.30
 1,000 22.86 22.86 22.30 0 0 0
11/11/2010
22.86
 110 22.86 22.86 22.30 0 10 -0.0
10/11/2010
22.86
 10 22.49 22.86 22.86 0 0 0
09/11/2010
22.49
 3,590 23.62 23.62 22.49 175,000 175,190 -0.0
08/11/2010
23.62
 7,280 23.43 24.00 23.05 0 0 0
05/11/2010
23.43
 13,230 22.49 23.43 22.49 0 0 0
04/11/2010
22.49
 2,200 22.49 22.49 22.30 2,000 0 0.1
03/11/2010
22.49
 4,940 22.30 22.49 22.30 4,940 0 0.3
02/11/2010
22.30
 3,090 22.30 22.30 22.30 2,990 0 0.2
01/11/2010
22.30
 10,320 21.92 22.30 21.73 5,210 10,000 -0.3
29/10/2010
21.92
 5,500 22.49 22.49 21.92 200,500 205,000 -0.3
28/10/2010
22.49
 11,110 21.92 22.49 22.49 0 0 0
27/10/2010
21.92
 9,550 21.73 21.92 21.92 8,400 0 0.5
26/10/2010
21.73
 7,430 21.73 21.73 21.73 6,980 6,120 0.0
25/10/2010
21.73
 13,210 21.73 21.73 21.54 13,200 12,880 0.0
22/10/2010
21.73
 14,220 20.97 21.92 21.54 13,900 7,500 0.4
21/10/2010
20.97
 10,250 21.35 21.35 20.79 5,000 8,500 -0.2
20/10/2010
21.35
 5,990 21.54 21.54 21.16 2,040 0 0.1
19/10/2010
21.54
 54,010 21.54 21.73 21.54 39,000 48,740 -0.6
18/10/2010
21.54
 50,330 21.54 21.54 21.35 32,290 50,000 -1.0
15/10/2010
21.54
 45,800 21.73 21.73 21.54 26,110 45,000 -1.1
14/10/2010
21.73
 32,400 21.54 21.73 21.54 20,500 23,690 -0.2
13/10/2010
21.54
 50,500 21.54 21.73 21.54 49,770 50,000 -0.0
12/10/2010
21.54
 28,750 21.54 21.73 21.35 28,500 25,000 0.2
11/10/2010
21.54
 56,140 21.54 21.54 21.54 53,760 47,750 0.3
08/10/2010
21.54
 51,700 21.54 21.54 21.54 41,580 50,000 -0.5
07/10/2010
21.54
 50,360 21.54 21.73 21.54 50,290 40,000 0.6
06/10/2010
21.54
 8,940 21.35 21.54 21.16 8,890 0 0.5
05/10/2010
21.35
 33,340 20.97 21.35 20.97 32,340 0 1.8
04/10/2010
20.97
 13,140 20.97 20.97 20.97 10,130 0 0.6
01/10/2010
20.97
 29,060 20.97 21.16 20.97 15,100 25,500 -0.6
30/09/2010
20.97
 7,860 20.97 21.16 20.79 4,250 7,500 -0.2
29/09/2010
20.97
 27,530 21.54 21.54 20.79 19,810 24,000 -0.2
28/09/2010
21.54
 270 21.54 21.54 21.54 0 0 0
27/09/2010
21.54
 1,850 20.97 21.54 20.79 0 0 0
24/09/2010
20.97
 7,130 21.35 21.35 20.97 0 4,680 -0.3
23/09/2010
21.35
 11,620 22.30 22.30 21.35 0 10,320 -0.6
22/09/2010
22.30
 20,150 22.11 22.30 21.92 0 0 0
21/09/2010
22.11
 15,100 21.73 22.11 21.73 0 100 -0.0
20/09/2010
21.73
 29,530 21.35 22.11 20.97 0 27,330 -1.6
17/09/2010
21.35
 24,440 22.30 22.30 21.35 60 23,810 -1.3
16/09/2010
22.30
 22,250 22.30 22.30 21.92 0 13,000 -0.8
15/09/2010
22.30
 20,000 22.30 22.30 22.30 0 16,200 -1.0
14/09/2010
22.30
 25,590 22.30 22.49 22.30 15,000 10,570 0.3
13/09/2010
22.30
 33,500 22.11 22.30 21.73 13,500 11,240 0.1
10/09/2010
22.11
 15,000 21.92 22.11 22.11 5,000 7,230 -0.1
09/09/2010
21.92
 27,270 21.92 21.92 21.54 0 24,230 -1.4
08/09/2010
21.92
 20,000 21.92 21.92 21.73 0 10,150 -0.6
07/09/2010
21.92
 32,250 21.92 21.92 21.54 20,000 22,540 -0.1
06/09/2010
21.92
 12,810 21.92 21.92 21.54 0 10,410 -0.6
01/09/2010
21.92
 16,810 21.73 21.92 21.16 0 6,900 -0.4
31/08/2010
21.73
 24,210 21.54 21.73 21.16 0 18,840 -1.1
30/08/2010
21.54
 7,500 21.35 21.92 21.54 0 6,690 -0.4
27/08/2010
21.35
 11,900 20.41 21.35 19.65 3,000 10,590 -0.4
26/08/2010
20.41
 70,910 21.35 21.35 20.41 51,090 67,410 -0.9
25/08/2010
21.35
 39,500 22.11 22.30 21.35 17,250 33,930 -1.0
24/08/2010
22.11
 37,660 22.30 22.30 21.92 61,130 30,000 1.8
23/08/2010
22.30
 6,360 22.30 22.49 22.11 3,510 0 0.2
20/08/2010
22.30
 19,620 22.30 22.49 22.30 19,120 0 1.1
19/08/2010
22.30
 21,380 21.92 22.30 21.92 21,180 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |