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
(2025-11-05) 		3 3.87% 1,910,700 45,500 3.4
73.70
80.60
80.50
2 tháng
(2025-10-06) 		10.20 14.49% 4,144,300 -222,100 -16.2
65.80
80.60
80.50
3 tháng
(2025-09-08) 		8.90 12.41% 5,581,100 -446,600 -32.1
65.80
80.60
80.50
6 tháng
(2025-06-09) 		17.31 27.35% 19,282,300 -140,400 -21.6
63.29
80.60
80.50
12 tháng
(2024-12-10) 		31.18 63.09% 43,646,700 -81,500 -17.0
49.42
84.20
80.50
24 tháng
(2023-12-18) 		51.41 176.11% 51,521,300 301,900 -1.4
28.30
84.20
80.50
36 tháng
(2022-12-21) 		53.43 196.68% 54,007,100 138,686 -5.8
23.07
84.20
80.50
60 tháng
(2020-12-31) 		49.43 158.60% 61,165,490 192,186 1.0
21.52
84.20
80.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2010
25.59
 9,260 25.78 25.78 25.21 0 0 0
13/04/2010
25.78
 25,460 25.97 25.97 25.59 17,550 10,000 0.5
12/04/2010
25.97
 15,510 26.16 26.16 25.97 20 0 0.0
09/04/2010
26.16
 35,050 26.16 26.55 26.16 20,010 0 1.4
08/04/2010
26.16
 51,020 26.74 27.12 25.97 20,000 15,000 0.3
07/04/2010
26.74
 73,410 26.36 26.74 25.97 37,480 54,250 -1.2
06/04/2010
26.36
 20,500 26.36 26.74 25.97 7,300 0 0.5
05/04/2010
26.36
 41,410 26.74 26.74 26.36 32,210 32,000 0.0
02/04/2010
26.74
 36,490 26.74 26.74 26.55 25,480 0 1.8
01/04/2010
26.74
 16,840 26.16 26.74 26.16 16,530 7,000 0.7
31/03/2010
26.16
 46,510 26.74 26.74 26.16 43,690 43,000 0.0
30/03/2010
26.74
 19,770 26.36 26.74 26.36 16,410 10,000 0.4
29/03/2010
26.36
 25,600 26.16 26.36 26.16 25,000 16,000 0.6
26/03/2010
26.16
 16,780 26.16 26.16 25.97 15,000 0 1.0
25/03/2010
26.16
 19,420 26.93 26.93 26.16 17,640 0 1.2
24/03/2010
26.93
 33,120 26.36 27.12 26.16 29,830 0 2.1
23/03/2010
26.36
 26,620 26.16 26.36 26.16 25,790 0 1.8
22/03/2010
26.16
 20,030 26.16 27.12 26.16 17,890 0 1.2
19/03/2010
26.16
 46,870 26.74 26.93 26.16 40,700 15,000 1.8
18/03/2010
26.74
 38,660 26.74 26.93 26.74 30,440 0 2.1
17/03/2010
26.74
 62,090 27.12 27.12 26.74 58,220 0 4.1
16/03/2010
27.12
 64,400 27.50 27.50 27.12 55,000 0 3.9
15/03/2010
27.50
 50,440 27.50 27.88 27.31 28,840 1,300 2.0
12/03/2010
27.50
 70,420 27.50 27.50 27.31 61,010 0 4.4
11/03/2010
27.50
 35,010 28.07 28.07 27.31 18,700 0 1.3
10/03/2010
28.07
 56,190 27.50 28.07 27.50 35,020 0 2.6
09/03/2010
27.50
 63,830 27.50 28.46 27.31 30,020 0 2.2
08/03/2010
27.50
 45,020 26.74 28.07 27.50 2,540 5,900 -0.2
05/03/2010
26.74
 60,130 26.74 27.12 26.74 48,520 0 3.4
04/03/2010
26.74
 23,370 27.12 27.50 26.74 8,600 0 0.6
03/03/2010
27.12
 52,400 26.93 27.12 26.74 39,480 300 2.7
02/03/2010
26.93
 31,610 26.74 28.07 26.93 25,010 0 1.8
01/03/2010
26.74
 35,480 26.36 27.12 26.74 18,820 0 1.3
26/02/2010
26.36
 26,540 26.74 27.12 26.36 20,010 0 1.4
25/02/2010
26.74
 21,970 26.55 27.12 26.74 20,000 0 1.4
24/02/2010
26.55
 47,270 27.88 27.88 26.55 26,930 0 1.9
23/02/2010
27.88
 67,300 28.27 28.27 27.50 62,900 0 4.6
22/02/2010
28.27
 24,180 27.69 28.27 26.74 22,150 10 1.6
12/02/2010
27.69
 27,850 26.93 28.07 26.93 15,970 40 1.2
11/02/2010
26.93
 16,300 27.31 27.50 26.93 8,720 0 0.6
10/02/2010
27.31
 88,010 26.16 27.31 26.36 85,410 0 6.0
09/02/2010
26.16
 80,500 26.74 26.74 25.59 66,800 0 4.6
08/02/2010
26.74
 36,500 26.16 26.74 26.16 25,250 0 1.8
05/02/2010
26.16
 133,670 27.50 27.50 26.16 105,100 10,500 6.5
04/02/2010
27.50
 87,250 27.88 27.88 27.12 60,800 4,400 4.0
03/02/2010
27.88
 148,700 27.12 28.27 27.88 138,020 15,910 9.0
02/02/2010
27.12
 177,360 25.97 27.12 26.36 162,030 21,520 10.0
01/02/2010
25.97
 119,190 24.83 25.97 25.02 114,000 1,500 7.6
29/01/2010
24.83
 37,100 23.68 24.83 23.68 26,000 20 1.6
28/01/2010
23.68
 5,160 24.25 24.25 23.68 3,470 0 0.2
27/01/2010
24.25
 28,060 24.45 25.02 24.06 20,040 11,000 0.6
26/01/2010
24.45
 76,740 23.30 24.45 23.30 39,110 0 2.5
25/01/2010
23.30
 5,120 22.54 23.30 22.34 0 0 0
22/01/2010
22.54
 8,980 23.68 23.68 22.54 640 0 0.0
21/01/2010
23.68
 101,920 22.73 23.68 22.54 85,000 0 5.2
20/01/2010
22.73
 9,940 22.73 22.92 22.73 9,520 0 0.6
19/01/2010
22.73
 3,000 22.54 22.73 22.73 0 0 0
18/01/2010
22.54
 33,270 23.11 23.11 22.54 26,570 11,000 0.9
15/01/2010
23.11
 12,110 23.49 23.68 22.92 3,240 7,430 -0.3
14/01/2010
23.49
 39,280 22.92 23.87 23.49 20,000 28,300 -0.5
13/01/2010
22.92
 17,820 22.73 23.68 21.96 10,820 0 0.6
12/01/2010
22.73
 40,480 23.68 23.68 22.73 30,000 0 1.8
11/01/2010
23.68
 16,210 24.45 24.45 23.49 0 160 -0.0
08/01/2010
24.45
 57,590 24.45 25.40 24.45 10 0 0.0
07/01/2010
24.45
 38,770 24.45 24.83 24.45 31,000 0 2.0
06/01/2010
24.45
 46,480 24.25 24.45 23.11 11,840 24,600 -0.8
05/01/2010
24.25
 80,310 23.11 24.25 23.87 66,310 50,030 1.0
04/01/2010
23.11
 29,700 22.15 23.11 22.73 0 4,520 -0.3
31/12/2009
22.15
 44,110 21.58 22.54 22.15 20,000 0 0
30/12/2009
21.58
 40,100 20.82 21.58 20.24 0 20,150 0
29/12/2009
20.82
 24,210 21.58 21.58 20.63 5,990 2,800 0
28/12/2009
21.58
 108,480 20.82 21.58 20.44 0 70,000 0
25/12/2009
20.82
 106,630 19.86 20.82 20.24 120 0 0
24/12/2009
19.86
 44,030 19.67 20.05 19.29 0 0 0
23/12/2009
19.67
 63,970 19.67 20.24 19.10 30,110 19,400 0
22/12/2009
19.67
 93,210 19.48 20.24 19.48 64,580 4,840 0
21/12/2009
19.48
 21,910 18.60 19.48 19.10 500 6,050 0
18/12/2009
18.60
 53,800 17.99 18.87 17.61 0 44,210 0
17/12/2009
17.99
 36,460 17.72 17.99 17.19 22,690 10,000 0
16/12/2009
17.72
 49,850 18.64 18.64 17.72 22,360 14,500 0
15/12/2009
18.64
 108,600 18.91 19.67 18.64 0 100,000 0
14/12/2009
18.91
 245,170 19.67 19.86 18.72 30,200 235,100 0
11/12/2009
19.67
 78,250 20.63 20.63 19.67 50,080 61,270 0
10/12/2009
20.63
 117,840 21.58 21.58 20.63 20,100 114,440 0
09/12/2009
21.58
 59,410 22.54 22.54 21.58 20,000 57,710 0
08/12/2009
22.54
 37,720 23.30 23.30 22.54 22,770 33,030 0
07/12/2009
23.30
 77,700 24.06 24.06 23.30 50,000 76,570 0
04/12/2009
24.06
 59,180 25.02 25.59 23.87 38,160 47,740 0
03/12/2009
25.02
 3,090 26.16 26.16 25.02 510 0 0
02/12/2009
26.16
 7,520 26.36 26.36 26.16 6,320 0 0
01/12/2009
26.36
 7,250 25.21 26.36 26.36 7,150 0 0
30/11/2009
25.21
 8,700 24.06 25.21 25.21 0 0 0
27/11/2009
24.06
 25,080 22.92 24.06 23.68 13,290 0 0
26/11/2009
22.92
 14,700 23.87 23.87 22.73 100 0 0
25/11/2009
23.87
 43,350 25.02 25.02 23.87 21,840 35,000 0
24/11/2009
25.02
 20,830 26.16 26.16 25.02 1,930 0 0
23/11/2009
26.16
 7,300 26.16 26.16 25.02 0 0 0
20/11/2009
26.16
 27,720 27.12 27.12 25.97 18,900 14,640 0
19/11/2009
27.12
 13,850 26.74 27.12 26.55 0 6,160 0
18/11/2009
26.74
 20,190 26.74 26.93 26.55 0 7,840 0

Chính sách bảo mật | Điều khoản sử dụng |