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)
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
30/06/2009
16.77
 43,310 17.11 17.23 16.39 17,070 10,000 0
29/06/2009
17.11
 36,600 17.84 18.03 17.07 16,680 12,830 0
26/06/2009
17.84
 57,520 18.07 18.30 17.76 20,210 0 0
25/06/2009
18.07
 17,270 17.95 18.68 17.49 7,800 0 0
24/06/2009
17.95
 41,100 17.11 17.95 17.95 12,900 0 0
23/06/2009
17.11
 162,560 17.99 17.99 17.11 119,250 35,600 0
22/06/2009
17.99
 75,860 18.91 18.91 17.99 25,000 0 0
19/06/2009
18.91
 43,240 19.10 19.67 18.79 5,000 0 0
18/06/2009
19.10
 68,020 18.72 19.29 18.33 7,200 8,190 0
17/06/2009
18.72
 132,800 18.14 18.72 17.26 56,420 800 0
16/06/2009
18.14
 57,290 19.06 19.06 18.14 22,030 0 0
15/06/2009
19.06
 188,310 20.05 20.05 19.06 35,820 0 0
12/06/2009
20.05
 174,570 20.24 20.82 19.29 31,030 0 0
11/06/2009
20.24
 227,970 20.24 21.20 20.05 62,180 73,250 0
10/06/2009
20.24
 89,270 21.20 21.20 20.24 500 2,000 0
09/06/2009
21.20
 335,660 22.15 22.15 21.20 94,800 110,000 0
08/06/2009
22.15
 60,560 21.20 22.15 21.77 22,550 10,000 0
05/06/2009
21.20
 162,220 20.24 21.20 21.01 38,180 0 0
04/06/2009
20.24
 180,380 20.05 20.63 19.86 11,790 14,200 0
03/06/2009
20.05
 340,010 19.10 20.05 20.05 44,230 16,200 0
02/06/2009
19.10
 38,380 18.33 19.10 19.10 0 1,420 0
01/06/2009
18.33
 40,700 17.49 18.33 18.33 2,000 10,090 0
29/05/2009
17.49
 176,380 16.73 17.53 16.81 40,000 10,000 0
28/05/2009
16.73
 59,080 17.00 17.00 16.62 16,870 0 0
27/05/2009
17.00
 136,420 17.00 17.38 16.84 21,200 0 0
26/05/2009
17.00
 136,870 16.62 17.42 16.62 19,400 5,110 0
25/05/2009
16.62
 106,290 15.85 16.62 16.39 600 0 0
22/05/2009
15.85
 104,320 16.62 16.62 15.85 0 0 0
21/05/2009
16.62
 153,150 16.65 17.19 16.08 33,000 240 0
20/05/2009
16.65
 96,250 16.81 17.00 16.23 13,990 2,000 0
19/05/2009
16.81
 171,950 17.07 17.88 16.62 19,570 21,500 0
18/05/2009
17.07
 131,650 17.65 18.33 16.77 22,700 1,000 0
15/05/2009
17.65
 203,640 16.81 17.65 17.38 8,270 0 0
14/05/2009
16.81
 327,170 16.84 17.68 16.04 104,440 7,740 0
13/05/2009
16.84
 41,240 16.04 16.84 16.84 9,740 0 0
12/05/2009
16.04
 83,250 15.28 16.04 16.04 11,890 0 0
11/05/2009
15.28
 31,900 14.55 15.28 15.28 0 0 0
08/05/2009
14.55
 143,380 13.87 14.55 14.55 0 0 0
07/05/2009
13.87
 35,120 13.22 13.87 13.87 0 0 0
06/05/2009
13.22
 370,190 12.60 13.22 12.60 87,860 23,000 0
05/05/2009
12.60
 47,800 12.03 12.60 12.60 16,680 30,700 0
04/05/2009
12.03
 44,100 11.46 12.03 12.03 1,400 0 0
29/04/2009
11.46
 58,540 11.42 11.46 11.27 10,000 0 0
28/04/2009
11.42
 52,070 11.31 11.46 11.08 0 9,300 0
27/04/2009
11.31
 47,390 10.77 11.31 11.08 12,120 0 0
24/04/2009
10.77
 21,910 11.08 11.08 10.77 0 2,980 0
23/04/2009
11.08
 71,280 10.89 11.23 10.70 0 0 0
22/04/2009
10.89
 87,800 10.85 11.27 10.54 3,000 30,890 0
21/04/2009
10.85
 5,310 11.38 11.38 10.85 0 0 0
20/04/2009
11.38
 19,810 11.96 11.96 11.38 6,260 600 0
17/04/2009
11.96
 84,040 12.57 12.57 11.96 1,000 0 0
16/04/2009
12.57
 134,850 12.38 12.60 12.38 0 2,300 0
15/04/2009
12.38
 178,350 13.03 13.03 12.38 62,080 0 0
14/04/2009
13.03
 214,550 13.03 13.56 12.45 0 940 0
13/04/2009
13.03
 38,110 12.41 13.03 13.03 0 6,400 0
10/04/2009
12.41
 104,470 11.84 12.41 12.34 11,790 0 0
09/04/2009
11.84
 163,420 11.84 12.41 11.84 0 0 0
08/04/2009
11.84
 310,590 11.50 12.07 11.65 93,700 0 0
07/04/2009
11.50
 158,240 10.96 11.50 11.27 84,190 0 0
03/04/2009
10.96
 23,040 10.47 10.96 10.96 12,740 0 0
02/04/2009
10.47
 321,190 9.97 10.47 10.31 72,620 0 0
01/04/2009
9.97
 143,610 9.51 9.97 9.70 16,000 0 0
31/03/2009
9.51
 127,490 9.66 9.66 9.40 48,910 0 0
30/03/2009
9.66
 285,290 10.16 10.47 9.66 69,840 2,500 0
27/03/2009
10.16
 205,360 9.70 10.16 10.16 45,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |