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)
29/10/2009
25.33
 30,260 26.62 26.62 25.33 15,430 2,230 0
28/10/2009
26.62
 58,440 26.98 27.17 26.43 41,830 30,000 0
27/10/2009
26.98
 42,720 27.90 27.90 26.62 19,920 10,000 0
26/10/2009
27.90
 38,900 27.90 27.90 27.17 13,000 2,110 0
23/10/2009
27.90
 28,260 28.64 29.19 27.90 1,900 0 0
22/10/2009
28.64
 73,860 27.35 28.64 27.35 0 30,000 0
21/10/2009
27.35
 50,270 27.35 27.35 27.17 30,560 20,000 0
20/10/2009
27.35
 40,870 27.53 28.27 27.35 2,670 20,000 0
19/10/2009
27.53
 46,300 26.62 27.53 25.70 15,000 21,880 0
16/10/2009
26.62
 43,730 27.35 27.35 26.43 20,000 1,700 0
15/10/2009
27.35
 33,810 28.64 29.37 27.35 900 4,430 0
14/10/2009
28.64
 35,320 27.35 28.64 26.80 12,380 770 0
13/10/2009
27.35
 51,390 27.35 27.53 26.07 10,000 0 0
12/10/2009
27.35
 60,280 26.43 27.53 26.62 38,770 30,000 0
09/10/2009
26.43
 95,470 25.51 26.43 25.51 38,140 22,000 0
08/10/2009
25.51
 86,180 24.78 25.70 24.96 40,000 20,500 0
07/10/2009
24.78
 119,600 23.68 24.78 24.23 77,560 40,090 0
06/10/2009
23.68
 21,880 23.13 23.86 23.13 5,190 0 0
05/10/2009
23.13
 48,470 22.76 23.31 23.13 30,000 30,000 0
02/10/2009
22.76
 66,860 23.86 23.86 22.76 26,520 10,000 0
01/10/2009
23.86
 75,540 24.60 24.60 23.68 47,930 25,820 0
30/09/2009
24.60
 211,500 23.86 24.60 23.50 130,790 164,470 0
29/09/2009
23.86
 106,520 23.68 24.41 22.95 86,420 83,000 0
28/09/2009
23.68
 27,590 22.76 23.68 22.95 20,000 5,000 0
25/09/2009
22.76
 108,300 23.68 23.68 22.76 50,000 98,900 0
24/09/2009
23.68
 22,260 23.50 23.68 22.76 12,510 290 0
23/09/2009
23.50
 72,550 23.50 23.86 23.31 51,400 26,410 0
22/09/2009
23.50
 117,490 24.05 24.05 23.50 68,410 98,940 0
21/09/2009
24.05
 43,950 24.23 24.41 23.68 5,410 7,000 0
18/09/2009
24.23
 111,290 23.13 24.23 23.50 50,000 7,000 0
17/09/2009
23.13
 41,050 23.50 23.50 22.95 13,110 1,750 0
16/09/2009
23.50
 27,990 24.05 24.96 23.50 0 5,210 0
15/09/2009
24.05
 64,530 24.41 24.41 23.50 43,630 4,120 0
14/09/2009
24.41
 68,940 24.41 24.41 23.86 15,130 29,530 0
11/09/2009
24.41
 234,940 23.31 24.41 23.86 114,830 62,310 0
10/09/2009
23.31
 33,410 23.50 23.68 23.31 2,000 780 0
09/09/2009
23.50
 36,680 23.13 23.86 22.76 22,630 2,100 0
08/09/2009
23.13
 61,330 22.03 23.13 22.39 14,940 12,170 0
07/09/2009
22.03
 84,600 22.58 22.58 21.48 30,000 10,850 0
04/09/2009
22.58
 114,760 23.68 23.68 22.58 72,000 0 0
03/09/2009
23.68
 51,960 24.05 24.05 23.13 32,020 130 0
02/09/2009
24.05
 0 24.05 24.05 24.05 0 0 0
01/09/2009
24.05
 94,510 24.41 24.41 23.31 60,750 0 0
31/08/2009
24.41
 147,090 23.31 24.41 24.23 45,590 50,000 0
28/08/2009
23.31
 182,280 22.21 23.31 22.58 105,610 0 0
27/08/2009
22.21
 53,940 22.03 22.21 21.66 31,000 0 0
26/08/2009
22.03
 93,510 22.03 22.21 21.48 60,000 7,140 0
25/08/2009
22.03
 147,120 22.03 22.39 21.84 46,000 8,910 0
24/08/2009
22.03
 216,380 21.11 22.03 21.66 50,000 50,190 0
21/08/2009
21.11
 109,090 21.29 21.66 21.11 42,540 200 0
20/08/2009
21.29
 47,860 21.29 21.29 20.93 20,000 0 0
19/08/2009
21.29
 85,160 20.56 21.29 20.56 30,000 0 0
18/08/2009
20.56
 52,490 20.93 20.93 20.01 15,000 2,190 0
17/08/2009
20.93
 203,910 21.84 21.84 20.93 80,000 62,000 0
14/08/2009
21.84
 319,150 20.93 21.84 21.29 82,290 100,200 0
13/08/2009
20.93
 364,560 20.01 20.93 20.56 120,200 218,720 0
12/08/2009
20.01
 202,270 19.09 20.01 19.27 20,000 450 0
11/08/2009
19.09
 51,630 19.27 19.46 18.72 0 20,000 0
10/08/2009
19.27
 19,880 19.09 19.27 19.09 0 0 0
07/08/2009
19.09
 28,490 18.91 19.09 18.72 18,720 0 0
06/08/2009
18.91
 141,820 19.09 19.09 18.21 90,280 40,000 0
05/08/2009
19.09
 30,800 18.54 19.09 18.21 0 0 0
04/08/2009
18.54
 41,620 18.54 18.91 18.36 500 16,050 0
03/08/2009
18.54
 4,150 18.91 19.09 18.54 0 0 0
31/07/2009
18.91
 24,310 18.36 18.91 17.84 6,230 0 0
30/07/2009
18.36
 32,870 18.36 18.36 17.48 0 0 0
29/07/2009
18.36
 56,260 18.72 18.72 18.36 6,090 0 0
28/07/2009
18.72
 32,570 19.09 19.09 18.36 7,350 0 0
27/07/2009
19.09
 61,520 18.36 19.27 18.54 14,480 10,690 0
24/07/2009
18.36
 103,810 17.55 18.36 18.36 19,500 5,200 0
23/07/2009
17.55
 55,640 17.40 17.55 17.25 19,330 0 0
22/07/2009
17.40
 24,240 17.22 17.62 17.25 22,920 0 0
21/07/2009
17.22
 13,320 17.07 17.22 16.45 3,000 0 0
20/07/2009
17.07
 22,400 16.85 17.07 16.04 7,400 10,290 0
17/07/2009
16.85
 54,690 16.70 16.89 16.15 0 0 0
16/07/2009
16.70
 6,080 16.34 17.07 16.52 290 0 0
15/07/2009
16.34
 16,750 16.15 16.56 16.34 10,000 0 0
14/07/2009
16.15
 29,090 16.67 16.67 16.15 0 5,020 0
13/07/2009
16.67
 74,730 16.52 16.67 16.34 49,900 0 0
10/07/2009
16.52
 23,810 16.70 16.70 16.34 17,210 1,720 0
09/07/2009
16.70
 4,340 16.81 17.07 16.48 0 0 0
08/07/2009
16.81
 25,670 17.25 17.25 16.70 0 5,470 0
07/07/2009
17.25
 20,820 17.33 17.59 17.07 15,800 0 0
06/07/2009
17.33
 23,120 16.52 17.33 17.18 14,770 0 0
03/07/2009
16.52
 17,730 16.26 16.56 15.60 9,620 0 0
02/07/2009
16.26
 21,520 15.49 16.26 15.57 0 0 0
01/07/2009
15.49
 36,220 16.12 16.12 15.46 16,370 500 0
30/06/2009
16.12
 43,310 16.45 16.56 15.75 17,070 10,000 0
29/06/2009
16.45
 36,600 17.14 17.33 16.41 16,680 12,830 0
26/06/2009
17.14
 57,520 17.36 17.59 17.07 20,210 0 0
25/06/2009
17.36
 17,270 17.25 17.95 16.81 7,800 0 0
24/06/2009
17.25
 41,100 16.45 17.25 17.25 12,900 0 0
23/06/2009
16.45
 162,560 17.29 17.29 16.45 119,250 35,600 0
22/06/2009
17.29
 75,860 18.17 18.17 17.29 25,000 0 0
19/06/2009
18.17
 43,240 18.36 18.91 18.06 5,000 0 0
18/06/2009
18.36
 68,020 17.99 18.54 17.62 7,200 8,190 0
17/06/2009
17.99
 132,800 17.44 17.99 16.59 56,420 800 0
16/06/2009
17.44
 57,290 18.32 18.32 17.44 22,030 0 0
15/06/2009
18.32
 188,310 19.27 19.27 18.32 35,820 0 0
12/06/2009
19.27
 174,570 19.46 20.01 18.54 31,030 0 0

Chính sách bảo mật | Điều khoản sử dụng |