CTCP Cao su Tây Ninh (trc)

73.70
-1.10
(-1.47%)
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
(2026-02-11) 		0.40 0.54% 1,714,800 -40,800 -2.9
70.60
81.90
73.70
2 tháng
(2026-01-12) 		-4.80 -6.03% 4,491,400 19,000 2.5
70.60
84.80
73.70
3 tháng
(2025-12-15) 		-1.30 -1.71% 5,960,600 80,700 7.4
70.60
84.80
73.70
6 tháng
(2025-09-15) 		1.80 2.47% 11,147,600 -322,300 -21.8
65.80
84.80
73.70
12 tháng
(2025-03-18) 		-2.27 -2.94% 35,948,900 -367,500 -32.4
56.93
84.80
73.70
24 tháng
(2024-03-25) 		38.26 104.73% 57,231,300 352,400 3.6
34.84
84.80
73.70
36 tháng
(2023-03-29) 		51.40 219.65% 59,841,400 168,300 -2.0
23.40
84.80
73.70
60 tháng
(2021-04-08) 		41.83 126.90% 67,034,500 242,886 6.0
21.52
84.80
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |