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)
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
17/11/2009
26.74
 18,940 26.36 27.12 26.16 1,050 0 0
16/11/2009
26.36
 16,270 26.74 27.50 26.16 0 11,200 0
13/11/2009
26.74
 58,560 26.55 27.12 25.78 50,750 40,740 0
12/11/2009
26.55
 22,300 25.59 26.74 26.36 580 0 0
11/11/2009
25.59
 10,240 24.45 25.59 24.06 3,030 0 0
10/11/2009
24.45
 20,070 24.83 24.83 23.68 1,450 5,450 0
09/11/2009
24.83
 22,810 25.97 26.36 24.83 3,700 9,550 0
06/11/2009
25.97
 14,450 25.59 25.97 25.59 50 0 0
05/11/2009
25.59
 40,600 24.45 25.59 24.83 0 32,000 0
04/11/2009
24.45
 5,690 24.25 24.45 23.30 0 0 0
03/11/2009
24.25
 20,820 25.40 25.40 24.25 11,550 0 0
02/11/2009
25.40
 53,170 26.74 26.74 25.40 37,350 19,340 0
30/10/2009
26.74
 7,300 26.36 27.31 25.78 0 3,700 0
29/10/2009
26.36
 30,260 27.69 27.69 26.36 15,430 2,230 0
28/10/2009
27.69
 58,440 28.07 28.27 27.50 41,830 30,000 0
27/10/2009
28.07
 42,720 29.03 29.03 27.69 19,920 10,000 0
26/10/2009
29.03
 38,900 29.03 29.03 28.27 13,000 2,110 0
23/10/2009
29.03
 28,260 29.79 30.37 29.03 1,900 0 0
22/10/2009
29.79
 73,860 28.46 29.79 28.46 0 30,000 0
21/10/2009
28.46
 50,270 28.46 28.46 28.27 30,560 20,000 0
20/10/2009
28.46
 40,870 28.65 29.41 28.46 2,670 20,000 0
19/10/2009
28.65
 46,300 27.69 28.65 26.74 15,000 21,880 0
16/10/2009
27.69
 43,730 28.46 28.46 27.50 20,000 1,700 0
15/10/2009
28.46
 33,810 29.79 30.56 28.46 900 4,430 0
14/10/2009
29.79
 35,320 28.46 29.79 27.88 12,380 770 0
13/10/2009
28.46
 51,390 28.46 28.65 27.12 10,000 0 0
12/10/2009
28.46
 60,280 27.50 28.65 27.69 38,770 30,000 0
09/10/2009
27.50
 95,470 26.55 27.50 26.55 38,140 22,000 0
08/10/2009
26.55
 86,180 25.78 26.74 25.97 40,000 20,500 0
07/10/2009
25.78
 119,600 24.64 25.78 25.21 77,560 40,090 0
06/10/2009
24.64
 21,880 24.06 24.83 24.06 5,190 0 0
05/10/2009
24.06
 48,470 23.68 24.25 24.06 30,000 30,000 0
02/10/2009
23.68
 66,860 24.83 24.83 23.68 26,520 10,000 0
01/10/2009
24.83
 75,540 25.59 25.59 24.64 47,930 25,820 0
30/09/2009
25.59
 211,500 24.83 25.59 24.45 130,790 164,470 0
29/09/2009
24.83
 106,520 24.64 25.40 23.87 86,420 83,000 0
28/09/2009
24.64
 27,590 23.68 24.64 23.87 20,000 5,000 0
25/09/2009
23.68
 108,300 24.64 24.64 23.68 50,000 98,900 0
24/09/2009
24.64
 22,260 24.45 24.64 23.68 12,510 290 0
23/09/2009
24.45
 72,550 24.45 24.83 24.25 51,400 26,410 0
22/09/2009
24.45
 117,490 25.02 25.02 24.45 68,410 98,940 0
21/09/2009
25.02
 43,950 25.21 25.40 24.64 5,410 7,000 0
18/09/2009
25.21
 111,290 24.06 25.21 24.45 50,000 7,000 0
17/09/2009
24.06
 41,050 24.45 24.45 23.87 13,110 1,750 0
16/09/2009
24.45
 27,990 25.02 25.97 24.45 0 5,210 0
15/09/2009
25.02
 64,530 25.40 25.40 24.45 43,630 4,120 0
14/09/2009
25.40
 68,940 25.40 25.40 24.83 15,130 29,530 0
11/09/2009
25.40
 234,940 24.25 25.40 24.83 114,830 62,310 0
10/09/2009
24.25
 33,410 24.45 24.64 24.25 2,000 780 0
09/09/2009
24.45
 36,680 24.06 24.83 23.68 22,630 2,100 0
08/09/2009
24.06
 61,330 22.92 24.06 23.30 14,940 12,170 0
07/09/2009
22.92
 84,600 23.49 23.49 22.34 30,000 10,850 0
04/09/2009
23.49
 114,760 24.64 24.64 23.49 72,000 0 0
03/09/2009
24.64
 51,960 25.02 25.02 24.06 32,020 130 0
02/09/2009
25.02
 0 25.02 25.02 25.02 0 0 0
01/09/2009
25.02
 94,510 25.40 25.40 24.25 60,750 0 0
31/08/2009
25.40
 147,090 24.25 25.40 25.21 45,590 50,000 0
28/08/2009
24.25
 182,280 23.11 24.25 23.49 105,610 0 0
27/08/2009
23.11
 53,940 22.92 23.11 22.54 31,000 0 0
26/08/2009
22.92
 93,510 22.92 23.11 22.34 60,000 7,140 0
25/08/2009
22.92
 147,120 22.92 23.30 22.73 46,000 8,910 0
24/08/2009
22.92
 216,380 21.96 22.92 22.54 50,000 50,190 0
21/08/2009
21.96
 109,090 22.15 22.54 21.96 42,540 200 0
20/08/2009
22.15
 47,860 22.15 22.15 21.77 20,000 0 0
19/08/2009
22.15
 85,160 21.39 22.15 21.39 30,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |