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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |