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)
01/08/2024
37.57
 1,300 37.34 38.51 36.72 0 100 -0.0
31/07/2024
37.67
 0 37.67 37.67 37.67 0 0 0
30/07/2024
37.67
 0 37.67 37.67 37.67 0 0 0
29/07/2024
37.67
 100 37.67 37.67 37.67 0 0 0
26/07/2024
37.67
 2,200 38.37 38.37 37.01 0 200 -0.0
25/07/2024
38.04
 500 37.67 38.04 37.67 0 0 0
24/07/2024
37.67
 200 37.67 37.67 37.67 0 0 0
23/07/2024
37.29
 1,400 39.31 39.31 37.29 0 0 0
22/07/2024
37.67
 58,200 38.61 38.61 37.67 0 200 -0.0
19/07/2024
38.84
 900 38.42 38.84 38.23 0 0 0
18/07/2024
38.56
 7,400 38.66 38.66 38.23 0 0 0
17/07/2024
38.66
 18,600 39.50 39.50 38.66 500 0 0.0
16/07/2024
39.50
 10,600 39.55 39.55 39.50 0 0 0
15/07/2024
39.50
 8,600 39.50 39.55 39.50 0 0 0
12/07/2024
39.50
 11,600 39.22 39.55 39.22 0 0 0
11/07/2024
39.46
 24,200 39.55 39.55 39.36 200 0 0.0
10/07/2024
39.55
 18,200 39.46 39.55 39.46 0 600 -0.0
09/07/2024
39.55
 51,300 39.83 40.40 39.55 0 100 -0.0
08/07/2024
39.88
 18,100 39.83 40.02 39.55 0 0 0
05/07/2024
39.36
 10,600 39.93 39.97 39.36 0 0 0
04/07/2024
39.46
 49,700 40.73 40.73 39.36 100 0 0.0
03/07/2024
41.15
 5,200 41.34 41.81 41.15 0 0 0
02/07/2024
41.15
 900 42.33 42.33 41.15 0 800 -0.0
01/07/2024
41.15
 0 41.15 41.15 41.15 0 0 0
28/06/2024
41.15
 8,300 41.24 41.24 41.10 0 0 0
27/06/2024
41.81
 24,100 41.20 41.81 40.77 0 0 0
26/06/2024
41.39
 11,000 42.37 42.99 41.39 0 0 0
25/06/2024
40.26
 46,300 41.39 41.39 40.11 0 2,400 -0.1
24/06/2024
41.43
 5,000 40.82 41.43 40.59 0 0 0
21/06/2024
40.82
 2,500 40.82 40.82 40.82 0 0 0
20/06/2024
41.15
 26,200 42.00 42.00 40.87 800 0 0.0
19/06/2024
42.00
 5,400 40.82 42.28 40.82 0 0 0
18/06/2024
40.82
 13,800 41.81 42.09 40.82 0 300 -0.0
17/06/2024
41.90
 20,600 40.35 41.90 40.35 0 0 0
14/06/2024
40.49
 100 40.49 40.49 40.49 0 0 0
13/06/2024
40.49
 43,700 40.07 40.49 39.97 0 0 0
12/06/2024
40.30
 100 40.30 40.30 40.30 0 0 0
11/06/2024
39.74
 2,000 40.40 40.40 39.74 0 0 0
10/06/2024
40.02
 7,000 40.49 40.49 40.02 0 0 0
07/06/2024
39.83
 11,000 39.74 40.49 39.69 0 0 0
06/06/2024
39.64
 25,900 39.83 39.83 39.55 0 0 0
05/06/2024
39.83
 1,000 39.83 39.83 39.83 0 0 0
04/06/2024
39.74
 11,100 40.02 40.02 39.74 0 0 0
03/06/2024
40.02
 14,600 40.07 40.07 40.02 0 0 0
31/05/2024
40.49
 0 40.49 40.49 40.49 0 0 0
30/05/2024
40.49
 6,500 40.49 40.49 39.55 0 0 0
29/05/2024
40.96
 8,200 40.59 41.01 40.49 0 0 0
28/05/2024
40.59
 13,500 40.02 40.59 40.02 0 0 0
27/05/2024
40.02
 36,000 39.08 40.02 39.08 0 0 0
24/05/2024
38.89
 1,000 39.17 39.17 38.89 0 0 0
23/05/2024
39.88
 46,300 39.08 40.02 39.08 2,400 0 0.1
22/05/2024
39.46
 16,000 39.60 39.60 39.08 0 0 0
21/05/2024
39.60
 13,900 40.96 40.96 39.08 0 0 0
20/05/2024
40.96
 41,700 38.89 40.96 38.89 0 0 0
17/05/2024
39.08
 4,400 39.08 39.55 39.08 0 0 0
16/05/2024
39.08
 900 39.93 39.93 39.08 0 0 0
15/05/2024
39.93
 3,300 38.70 39.93 38.42 0 0 0
14/05/2024
38.70
 5,100 38.70 38.70 38.61 0 0 0
13/05/2024
38.61
 2,200 38.61 38.70 38.61 0 0 0
10/05/2024
38.33
 2,400 38.61 38.61 38.23 300 0 0.0
09/05/2024
39.55
 500 39.55 39.55 39.55 0 0 0
08/05/2024
39.55
 1,000 39.55 39.55 39.55 0 0 0
07/05/2024
39.88
 100 39.88 39.88 39.88 0 0 0
06/05/2024
39.55
 3,700 39.83 40.02 39.55 0 0 0
03/05/2024
39.55
 2,300 39.55 39.55 39.55 0 0 0
02/05/2024
39.41
 1,400 38.61 39.41 38.61 0 0 0
26/04/2024
39.41
 600 39.41 39.41 39.41 0 0 0
25/04/2024
39.13
 300 38.23 39.13 38.23 0 0 0
24/04/2024
38.70
 1,000 38.70 38.70 38.61 0 0 0
23/04/2024
38.61
 1,300 38.61 39.55 38.61 0 0 0
22/04/2024
39.08
 100 39.08 39.08 39.08 0 0 0
19/04/2024
39.03
 13,300 39.17 39.17 37.67 0 600 -0.0
17/04/2024
37.76
 2,800 38.14 38.14 37.67 0 0 0
16/04/2024
37.20
 5,700 38.42 38.51 36.72 0 700 -0.0
15/04/2024
38.51
 25,900 38.28 38.51 37.20 600 0 0.0
12/04/2024
39.55
 1,100 39.08 39.55 39.08 0 0 0
11/04/2024
39.55
 20,300 39.27 39.55 37.67 0 0 0
10/04/2024
39.88
 3,200 40.21 40.21 39.88 0 0 0
09/04/2024
39.17
 37,300 36.72 39.27 36.72 400 0 0.0
08/04/2024
36.72
 18,600 36.72 36.77 36.72 0 0 0
05/04/2024
36.02
 3,700 36.25 36.35 36.02 0 0 0
04/04/2024
36.21
 7,900 36.25 36.25 35.88 0 0 0
03/04/2024
36.16
 3,000 36.44 36.44 36.16 0 0 0
02/04/2024
36.72
 25,600 36.07 36.77 36.07 0 0 0
01/04/2024
36.21
 12,100 36.68 36.68 36.16 0 0 0
29/03/2024
36.54
 2,000 36.54 36.54 36.54 0 0 0
28/03/2024
36.63
 9,100 36.72 36.77 36.63 0 0 0
27/03/2024
36.63
 28,000 36.72 36.87 36.21 0 0 0
26/03/2024
36.58
 10,000 36.49 36.58 35.12 0 0 0
25/03/2024
36.54
 0 36.54 36.54 36.54 0 0 0
22/03/2024
36.54
 700 35.55 36.54 35.55 0 0 0
21/03/2024
36.54
 13,800 35.88 36.54 35.31 0 0 0
20/03/2024
36.58
 4,500 35.50 36.58 34.84 300 0 0.0
19/03/2024
36.63
 59,200 36.63 37.01 36.63 0 100 -0.0
18/03/2024
36.68
 14,400 36.72 36.72 34.23 0 0 0
15/03/2024
36.11
 2,300 36.63 36.68 36.11 0 0 0
14/03/2024
36.49
 11,800 36.35 36.72 35.97 0 0 0
13/03/2024
35.97
 900 36.11 36.16 35.97 0 0 0
12/03/2024
36.16
 10,100 33.19 36.25 33.19 100 0 0.0
11/03/2024
34.84
 1,700 34.65 36.68 32.58 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |