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)
26/03/2010
25.15
 16,780 25.15 25.15 24.96 15,000 0 1.0
25/03/2010
25.15
 19,420 25.88 25.88 25.15 17,640 0 1.2
24/03/2010
25.88
 33,120 25.33 26.07 25.15 29,830 0 2.1
23/03/2010
25.33
 26,620 25.15 25.33 25.15 25,790 0 1.8
22/03/2010
25.15
 20,030 25.15 26.07 25.15 17,890 0 1.2
19/03/2010
25.15
 46,870 25.70 25.88 25.15 40,700 15,000 1.8
18/03/2010
25.70
 38,660 25.70 25.88 25.70 30,440 0 2.1
17/03/2010
25.70
 62,090 26.07 26.07 25.70 58,220 0 4.1
16/03/2010
26.07
 64,400 26.43 26.43 26.07 55,000 0 3.9
15/03/2010
26.43
 50,440 26.43 26.80 26.25 28,840 1,300 2.0
12/03/2010
26.43
 70,420 26.43 26.43 26.25 61,010 0 4.4
11/03/2010
26.43
 35,010 26.98 26.98 26.25 18,700 0 1.3
10/03/2010
26.98
 56,190 26.43 26.98 26.43 35,020 0 2.6
09/03/2010
26.43
 63,830 26.43 27.35 26.25 30,020 0 2.2
08/03/2010
26.43
 45,020 25.70 26.98 26.43 2,540 5,900 -0.2
05/03/2010
25.70
 60,130 25.70 26.07 25.70 48,520 0 3.4
04/03/2010
25.70
 23,370 26.07 26.43 25.70 8,600 0 0.6
03/03/2010
26.07
 52,400 25.88 26.07 25.70 39,480 300 2.7
02/03/2010
25.88
 31,610 25.70 26.98 25.88 25,010 0 1.8
01/03/2010
25.70
 35,480 25.33 26.07 25.70 18,820 0 1.3
26/02/2010
25.33
 26,540 25.70 26.07 25.33 20,010 0 1.4
25/02/2010
25.70
 21,970 25.51 26.07 25.70 20,000 0 1.4
24/02/2010
25.51
 47,270 26.80 26.80 25.51 26,930 0 1.9
23/02/2010
26.80
 67,300 27.17 27.17 26.43 62,900 0 4.6
22/02/2010
27.17
 24,180 26.62 27.17 25.70 22,150 10 1.6
12/02/2010
26.62
 27,850 25.88 26.98 25.88 15,970 40 1.2
11/02/2010
25.88
 16,300 26.25 26.43 25.88 8,720 0 0.6
10/02/2010
26.25
 88,010 25.15 26.25 25.33 85,410 0 6.0
09/02/2010
25.15
 80,500 25.70 25.70 24.60 66,800 0 4.6
08/02/2010
25.70
 36,500 25.15 25.70 25.15 25,250 0 1.8
05/02/2010
25.15
 133,670 26.43 26.43 25.15 105,100 10,500 6.5
04/02/2010
26.43
 87,250 26.80 26.80 26.07 60,800 4,400 4.0
03/02/2010
26.80
 148,700 26.07 27.17 26.80 138,020 15,910 9.0
02/02/2010
26.07
 177,360 24.96 26.07 25.33 162,030 21,520 10.0
01/02/2010
24.96
 119,190 23.86 24.96 24.05 114,000 1,500 7.6
29/01/2010
23.86
 37,100 22.76 23.86 22.76 26,000 20 1.6
28/01/2010
22.76
 5,160 23.31 23.31 22.76 3,470 0 0.2
27/01/2010
23.31
 28,060 23.50 24.05 23.13 20,040 11,000 0.6
26/01/2010
23.50
 76,740 22.39 23.50 22.39 39,110 0 2.5
25/01/2010
22.39
 5,120 21.66 22.39 21.48 0 0 0
22/01/2010
21.66
 8,980 22.76 22.76 21.66 640 0 0.0
21/01/2010
22.76
 101,920 21.84 22.76 21.66 85,000 0 5.2
20/01/2010
21.84
 9,940 21.84 22.03 21.84 9,520 0 0.6
19/01/2010
21.84
 3,000 21.66 21.84 21.84 0 0 0
18/01/2010
21.66
 33,270 22.21 22.21 21.66 26,570 11,000 0.9
15/01/2010
22.21
 12,110 22.58 22.76 22.03 3,240 7,430 -0.3
14/01/2010
22.58
 39,280 22.03 22.95 22.58 20,000 28,300 -0.5
13/01/2010
22.03
 17,820 21.84 22.76 21.11 10,820 0 0.6
12/01/2010
21.84
 40,480 22.76 22.76 21.84 30,000 0 1.8
11/01/2010
22.76
 16,210 23.50 23.50 22.58 0 160 -0.0
08/01/2010
23.50
 57,590 23.50 24.41 23.50 10 0 0.0
07/01/2010
23.50
 38,770 23.50 23.86 23.50 31,000 0 2.0
06/01/2010
23.50
 46,480 23.31 23.50 22.21 11,840 24,600 -0.8
05/01/2010
23.31
 80,310 22.21 23.31 22.95 66,310 50,030 1.0
04/01/2010
22.21
 29,700 21.29 22.21 21.84 0 4,520 -0.3
31/12/2009
21.29
 44,110 20.74 21.66 21.29 20,000 0 0
30/12/2009
20.74
 40,100 20.01 20.74 19.46 0 20,150 0
29/12/2009
20.01
 24,210 20.74 20.74 19.82 5,990 2,800 0
28/12/2009
20.74
 108,480 20.01 20.74 19.64 0 70,000 0
25/12/2009
20.01
 106,630 19.09 20.01 19.46 120 0 0
24/12/2009
19.09
 44,030 18.91 19.27 18.54 0 0 0
23/12/2009
18.91
 63,970 18.91 19.46 18.36 30,110 19,400 0
22/12/2009
18.91
 93,210 18.72 19.46 18.72 64,580 4,840 0
21/12/2009
18.72
 21,910 17.88 18.72 18.36 500 6,050 0
18/12/2009
17.88
 53,800 17.29 18.14 16.92 0 44,210 0
17/12/2009
17.29
 36,460 17.03 17.29 16.52 22,690 10,000 0
16/12/2009
17.03
 49,850 17.92 17.92 17.03 22,360 14,500 0
15/12/2009
17.92
 108,600 18.17 18.91 17.92 0 100,000 0
14/12/2009
18.17
 245,170 18.91 19.09 17.99 30,200 235,100 0
11/12/2009
18.91
 78,250 19.82 19.82 18.91 50,080 61,270 0
10/12/2009
19.82
 117,840 20.74 20.74 19.82 20,100 114,440 0
09/12/2009
20.74
 59,410 21.66 21.66 20.74 20,000 57,710 0
08/12/2009
21.66
 37,720 22.39 22.39 21.66 22,770 33,030 0
07/12/2009
22.39
 77,700 23.13 23.13 22.39 50,000 76,570 0
04/12/2009
23.13
 59,180 24.05 24.60 22.95 38,160 47,740 0
03/12/2009
24.05
 3,090 25.15 25.15 24.05 510 0 0
02/12/2009
25.15
 7,520 25.33 25.33 25.15 6,320 0 0
01/12/2009
25.33
 7,250 24.23 25.33 25.33 7,150 0 0
30/11/2009
24.23
 8,700 23.13 24.23 24.23 0 0 0
27/11/2009
23.13
 25,080 22.03 23.13 22.76 13,290 0 0
26/11/2009
22.03
 14,700 22.95 22.95 21.84 100 0 0
25/11/2009
22.95
 43,350 24.05 24.05 22.95 21,840 35,000 0
24/11/2009
24.05
 20,830 25.15 25.15 24.05 1,930 0 0
23/11/2009
25.15
 7,300 25.15 25.15 24.05 0 0 0
20/11/2009
25.15
 27,720 26.07 26.07 24.96 18,900 14,640 0
19/11/2009
26.07
 13,850 25.70 26.07 25.51 0 6,160 0
18/11/2009
25.70
 20,190 25.70 25.88 25.51 0 7,840 0
17/11/2009
25.70
 18,940 25.33 26.07 25.15 1,050 0 0
16/11/2009
25.33
 16,270 25.70 26.43 25.15 0 11,200 0
13/11/2009
25.70
 58,560 25.51 26.07 24.78 50,750 40,740 0
12/11/2009
25.51
 22,300 24.60 25.70 25.33 580 0 0
11/11/2009
24.60
 10,240 23.50 24.60 23.13 3,030 0 0
10/11/2009
23.50
 20,070 23.86 23.86 22.76 1,450 5,450 0
09/11/2009
23.86
 22,810 24.96 25.33 23.86 3,700 9,550 0
06/11/2009
24.96
 14,450 24.60 24.96 24.60 50 0 0
05/11/2009
24.60
 40,600 23.50 24.60 23.86 0 32,000 0
04/11/2009
23.50
 5,690 23.31 23.50 22.39 0 0 0
03/11/2009
23.31
 20,820 24.41 24.41 23.31 11,550 0 0
02/11/2009
24.41
 53,170 25.70 25.70 24.41 37,350 19,340 0
30/10/2009
25.70
 7,300 25.33 26.25 24.78 0 3,700 0

Chính sách bảo mật | Điều khoản sử dụng |