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)
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
18/08/2009
21.39
 52,490 21.77 21.77 20.82 15,000 2,190 0
17/08/2009
21.77
 203,910 22.73 22.73 21.77 80,000 62,000 0
14/08/2009
22.73
 319,150 21.77 22.73 22.15 82,290 100,200 0
13/08/2009
21.77
 364,560 20.82 21.77 21.39 120,200 218,720 0
12/08/2009
20.82
 202,270 19.86 20.82 20.05 20,000 450 0
11/08/2009
19.86
 51,630 20.05 20.24 19.48 0 20,000 0
10/08/2009
20.05
 19,880 19.86 20.05 19.86 0 0 0
07/08/2009
19.86
 28,490 19.67 19.86 19.48 18,720 0 0
06/08/2009
19.67
 141,820 19.86 19.86 18.95 90,280 40,000 0
05/08/2009
19.86
 30,800 19.29 19.86 18.95 0 0 0
04/08/2009
19.29
 41,620 19.29 19.67 19.10 500 16,050 0
03/08/2009
19.29
 4,150 19.67 19.86 19.29 0 0 0
31/07/2009
19.67
 24,310 19.10 19.67 18.56 6,230 0 0
30/07/2009
19.10
 32,870 19.10 19.10 18.18 0 0 0
29/07/2009
19.10
 56,260 19.48 19.48 19.10 6,090 0 0
28/07/2009
19.48
 32,570 19.86 19.86 19.10 7,350 0 0
27/07/2009
19.86
 61,520 19.10 20.05 19.29 14,480 10,690 0
24/07/2009
19.10
 103,810 18.26 19.10 19.10 19,500 5,200 0
23/07/2009
18.26
 55,640 18.11 18.26 17.95 19,330 0 0
22/07/2009
18.11
 24,240 17.91 18.33 17.95 22,920 0 0
21/07/2009
17.91
 13,320 17.76 17.91 17.11 3,000 0 0
20/07/2009
17.76
 22,400 17.53 17.76 16.69 7,400 10,290 0
17/07/2009
17.53
 54,690 17.38 17.57 16.81 0 0 0
16/07/2009
17.38
 6,080 17.00 17.76 17.19 290 0 0
15/07/2009
17.00
 16,750 16.81 17.23 17.00 10,000 0 0
14/07/2009
16.81
 29,090 17.34 17.34 16.81 0 5,020 0
13/07/2009
17.34
 74,730 17.19 17.34 17.00 49,900 0 0
10/07/2009
17.19
 23,810 17.38 17.38 17.00 17,210 1,720 0
09/07/2009
17.38
 4,340 17.49 17.76 17.15 0 0 0
08/07/2009
17.49
 25,670 17.95 17.95 17.38 0 5,470 0
07/07/2009
17.95
 20,820 18.03 18.30 17.76 15,800 0 0
06/07/2009
18.03
 23,120 17.19 18.03 17.88 14,770 0 0
03/07/2009
17.19
 17,730 16.92 17.23 16.23 9,620 0 0
02/07/2009
16.92
 21,520 16.12 16.92 16.20 0 0 0
01/07/2009
16.12
 36,220 16.77 16.77 16.08 16,370 500 0

Chính sách bảo mật | Điều khoản sử dụng |