CTCP Cao su Tây Ninh (trc)

78.50
-4.20
(-5.08%)
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)
29/10/2008
9.92
 215,960 10.43 10.94 9.92 100 112,580 0
28/10/2008
10.43
 30,450 10.97 10.97 10.43 0 10,050 0
27/10/2008
10.97
 189,980 11.52 11.52 10.97 0 46,620 0
24/10/2008
11.52
 14,600 12.10 12.10 11.52 0 9,520 0
23/10/2008
12.10
 7,570 12.71 12.71 12.10 0 5,000 0
22/10/2008
12.71
 11,680 13.35 13.35 12.71 2,500 4,750 0
21/10/2008
13.35
 156,160 14.03 14.03 13.35 300 77,200 0
20/10/2008
14.03
 21,920 14.75 14.75 14.03 10,000 6,400 0
17/10/2008
14.75
 95,080 15.49 15.49 14.75 30,000 44,030 0
16/10/2008
15.49
 74,160 16.31 16.31 15.49 41,300 71,610 0
15/10/2008
16.31
 96,620 16.75 17.16 15.93 21,590 70,000 0
14/10/2008
16.75
 443,270 15.97 16.75 16.75 61,600 433,300 0
13/10/2008
15.97
 126,030 16.65 17.33 15.97 0 100,000 0
10/10/2008
16.65
 81,630 17.50 17.50 16.65 60 73,460 0
09/10/2008
17.50
 89,520 18.35 19.20 17.50 0 76,770 0
08/10/2008
18.35
 48,280 19.03 19.03 18.18 25,000 15,960 0
07/10/2008
19.03
 44,510 19.88 19.88 19.03 25,000 0 0
06/10/2008
19.88
 21,350 20.72 20.72 19.88 400 180 0
03/10/2008
20.72
 6,280 20.72 20.72 20.05 500 920 0
02/10/2008
20.72
 21,230 20.05 20.89 20.39 400 6,690 0
01/10/2008
20.05
 49,520 19.88 20.72 19.88 4,880 5,410 0
30/09/2008
19.88
 43,620 20.89 20.89 19.88 40,000 0 0
29/09/2008
20.89
 39,480 21.91 21.91 20.89 0 15,160 0
26/09/2008
21.91
 47,640 22.08 22.93 21.74 0 39,530 0
25/09/2008
22.08
 44,870 21.06 22.08 21.23 35,000 16,210 0
24/09/2008
21.06
 105,150 21.91 21.91 21.06 90,000 96,610 0
23/09/2008
21.91
 159,180 20.89 21.91 21.23 137,000 106,860 0
22/09/2008
20.89
 150,100 20.05 20.89 20.89 53,300 150,000 0
19/09/2008
20.05
 38,240 19.20 20.05 19.54 18,980 33,590 0
18/09/2008
19.20
 95,270 20.05 20.05 19.20 82,370 46,790 0
17/09/2008
20.05
 87,350 21.06 21.06 20.05 60,000 71,060 0
16/09/2008
21.06
 49,620 22.08 22.08 21.06 25,000 41,000 0
15/09/2008
22.08
 36,740 21.74 22.76 21.74 7,950 30,000 0
12/09/2008
21.74
 70,380 21.74 21.74 20.89 51,900 58,370 0
11/09/2008
21.74
 62,930 22.76 22.76 21.74 22,700 30,000 0
10/09/2008
22.76
 67,040 22.76 23.10 21.74 0 58,540 0
09/09/2008
22.76
 76,430 23.78 23.78 22.59 290 51,800 0
08/09/2008
23.78
 28,260 24.97 24.97 23.78 50 26,240 0
05/09/2008
24.97
 39,030 26.16 26.16 24.97 0 16,370 0
04/09/2008
26.16
 9,770 27.52 27.69 26.16 0 7,000 0
03/09/2008
27.52
 5,750 26.84 27.86 27.35 0 0 0
29/08/2008
26.84
 10,210 25.82 26.84 24.80 0 0 0
28/08/2008
25.82
 12,770 27.01 27.01 25.82 0 0 0
27/08/2008
27.01
 42,080 28.20 28.88 27.01 3,000 0 0
26/08/2008
28.20
 26,710 28.03 29.05 26.67 2,000 1,330 0
25/08/2008
28.03
 107,250 27.01 28.20 27.18 40,200 63,330 0
22/08/2008
27.01
 69,230 27.01 27.18 26.67 65,500 30,000 0
21/08/2008
27.01
 95,680 25.82 27.01 25.48 76,300 41,520 0
20/08/2008
25.82
 85,760 27.18 27.18 25.82 56,000 27,330 0
19/08/2008
27.18
 159,600 26.33 27.52 25.82 152,000 40,220 0
18/08/2008
26.33
 29,390 25.14 26.33 26.33 15,270 0 0
15/08/2008
25.14
 12,360 24.46 25.14 25.14 12,070 10,000 0
14/08/2008
24.46
 42,360 23.78 24.46 23.78 1,960 12,400 0
13/08/2008
23.78
 8,260 24.12 24.12 23.44 0 200 0
12/08/2008
24.12
 31,510 23.61 24.29 23.61 27,370 12,740 0
11/08/2008
23.61
 28,350 22.93 23.61 22.93 2,500 20,000 0
08/08/2008
22.93
 6,910 22.93 22.93 22.76 280 2,360 0
07/08/2008
22.93
 25,670 22.76 23.44 22.93 0 20,000 0
06/08/2008
22.76
 49,060 22.25 22.76 22.08 0 40,000 0
05/08/2008
22.25
 63,470 22.08 22.25 21.57 50,000 10,000 0
04/08/2008
22.08
 18,430 22.76 22.76 22.08 15,000 0 0
01/08/2008
22.76
 32,620 23.44 23.44 22.76 22,100 10,000 0
31/07/2008
23.44
 43,050 24.12 24.12 23.44 40,000 0 0
30/07/2008
24.12
 10,070 24.80 24.80 24.12 1,330 0 0
29/07/2008
24.80
 18,260 24.12 24.80 24.63 4,960 5,000 0
28/07/2008
24.12
 35,960 23.61 24.29 22.93 0 25,520 0
25/07/2008
23.61
 1,170 24.29 24.29 23.61 0 0 0
24/07/2008
24.29
 46,620 24.97 24.97 24.29 5,000 750 0
23/07/2008
24.97
 10,010 25.65 25.65 24.97 10,000 1,000 0
22/07/2008
25.65
 10,000 26.33 26.33 25.65 10,000 0 0
21/07/2008
26.33
 24,210 27.01 27.01 26.33 24,000 6,450 0
18/07/2008
27.01
 67,640 27.69 27.69 27.01 29,580 22,630 0
17/07/2008
27.69
 49,850 27.01 27.69 27.69 24,280 2,000 0
16/07/2008
27.01
 88,990 26.33 27.01 25.65 31,070 0 0
15/07/2008
26.33
 910 25.65 26.33 26.33 910 0 0
14/07/2008
25.65
 8,470 24.97 25.65 25.65 2,780 0 0
11/07/2008
24.97
 7,560 24.29 24.97 24.97 2,220 0 0
10/07/2008
24.29
 18,160 23.61 24.29 24.29 0 0 0
09/07/2008
23.61
 54,450 22.93 23.61 23.61 1,000 0 0
08/07/2008
22.93
 75,100 22.42 22.93 21.91 20,500 6,370 0
07/07/2008
22.42
 37,420 23.10 23.78 22.42 30,550 100 0
04/07/2008
23.10
 14,050 22.59 23.10 23.10 14,050 200 0
03/07/2008
22.59
 16,540 22.08 22.59 22.59 6,620 0 0
02/07/2008
22.08
 60,610 21.57 22.08 21.74 2,550 0 0
01/07/2008
21.57
 10,420 21.06 21.57 21.23 450 0 0
30/06/2008
21.06
 20,800 20.72 21.23 20.39 100 0 0
27/06/2008
20.72
 30,330 20.22 20.72 19.71 20,000 0 0
26/06/2008
20.22
 25,080 20.56 21.06 20.22 19,620 0 0
25/06/2008
20.56
 16,200 20.05 20.56 20.56 15,000 0 0
24/06/2008
20.05
 16,170 19.54 20.05 19.03 120 0 0
23/06/2008
19.54
 27,640 19.88 19.88 19.37 0 14,740 0
20/06/2008
19.88
 1,070 20.39 20.39 19.88 940 0 0
19/06/2008
20.39
 19,780 20.89 20.89 20.39 19,660 0 0
18/06/2008
20.89
 18,550 21.23 21.40 20.89 14,020 0 0
17/06/2008
21.23
 27,450 20.89 21.23 21.06 850 0 0
16/06/2008
20.89
 48,120 20.56 20.89 20.89 27,550 0 0
13/06/2008
20.56
 21,300 20.22 20.56 20.56 20,140 0 0
12/06/2008
20.22
 24,130 19.88 20.22 19.88 1,170 0 0
11/06/2008
19.88
 37,050 19.54 19.88 19.20 1,000 0 0
10/06/2008
19.54
 1,010 19.88 19.88 19.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |