CTCP Cao su Tây Ninh (trc)

80.50
-0.10
(-0.12%)
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
(2025-11-04) 		0.90 1.16% 2,007,400 37,200 2.7
73.70
80.60
80.60
2 tháng
(2025-10-06) 		8.10 11.51% 3,971,100 -235,500 -17.2
65.80
80.60
80.60
3 tháng
(2025-09-05) 		5.20 7.09% 5,684,200 -443,500 -32.0
65.80
80.60
80.60
6 tháng
(2025-06-09) 		15.21 24.03% 19,109,100 -153,800 -22.7
63.29
80.60
80.60
12 tháng
(2024-12-09) 		28.41 56.71% 43,509,600 -95,200 -18.0
49.42
84.20
80.60
24 tháng
(2023-12-15) 		49.31 168.91% 51,355,800 288,500 -2.5
28.30
84.20
80.60
36 tháng
(2022-12-20) 		49.31 168.91% 53,845,500 132,686 -6.6
23.07
84.20
80.60
60 tháng
(2020-12-30) 		47.25 151.17% 60,992,480 178,786 -0.1
21.52
84.20
80.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
34.75
 600 34.84 34.84 34.75 0 0 0
07/03/2024
35.78
 4,700 34.84 36.25 34.84 0 0 0
06/03/2024
34.94
 2,100 35.78 35.78 34.94 0 0 0
05/03/2024
36.16
 3,100 36.25 36.25 36.16 0 0 0
04/03/2024
36.25
 53,600 36.21 37.15 36.21 0 0 0
01/03/2024
34.75
 2,100 35.41 35.41 34.75 100 0 0.0
29/02/2024
35.59
 21,800 34.70 35.59 33.90 0 0 0
28/02/2024
35.27
 0 35.27 35.27 35.27 0 0 0
27/02/2024
35.27
 51,300 33.90 35.27 33.90 0 0 0
26/02/2024
32.96
 2,300 33.43 33.52 32.96 0 0 0
23/02/2024
33.52
 1,300 33.43 33.52 33.43 0 0 0
22/02/2024
35.78
 300 35.78 35.78 35.78 0 0 0
21/02/2024
35.64
 3,500 35.69 35.69 33.90 0 0 0
20/02/2024
35.64
 2,600 33.05 35.64 32.96 0 0 0
19/02/2024
34.84
 1,600 34.46 35.78 34.46 0 0 0
16/02/2024
33.90
 2,700 32.39 33.90 32.02 0 0 0
15/02/2024
32.49
 3,300 31.73 32.49 31.73 0 0 0
07/02/2024
31.26
 2,000 31.26 31.26 31.26 0 1,000 -0.0
06/02/2024
31.26
 25,100 31.26 31.26 31.22 0 0 0
05/02/2024
31.26
 3,700 31.07 31.26 30.98 0 0 0
02/02/2024
30.98
 2,500 30.09 30.98 30.09 0 0 0
01/02/2024
29.85
 900 29.76 29.85 29.76 0 0 0
31/01/2024
29.66
 200 29.66 29.66 29.66 0 0 0
30/01/2024
30.13
 1,400 30.13 30.13 30.13 0 0 0
29/01/2024
29.76
 3,200 30.04 30.60 29.76 0 0 0
26/01/2024
29.71
 1,300 29.66 29.76 29.57 0 0 0
25/01/2024
29.66
 1,200 30.98 30.98 29.66 0 0 0
24/01/2024
30.98
 0 30.98 30.98 30.98 0 0 0
23/01/2024
30.98
 1,400 30.13 31.07 30.13 0 0 0
22/01/2024
30.13
 2,300 30.13 31.07 30.13 500 0 0.0
19/01/2024
30.09
 2,900 29.66 30.09 29.66 0 0 0
18/01/2024
29.33
 100 29.33 29.33 29.33 0 0 0
17/01/2024
29.33
 1,200 29.19 29.52 29.19 0 0 0
16/01/2024
29.52
 7,300 29.29 29.76 29.29 0 0 0
15/01/2024
29.29
 1,900 28.39 29.47 28.39 0 0 0
12/01/2024
28.44
 4,300 28.39 29.76 28.39 0 0 0
11/01/2024
28.39
 100 28.39 28.39 28.39 0 0 0
10/01/2024
28.39
 2,000 28.39 28.39 28.39 0 0 0
09/01/2024
28.34
 4,300 28.39 28.44 28.30 0 0 0
08/01/2024
28.30
 9,300 28.30 28.53 28.30 0 0 0
05/01/2024
28.30
 0 28.30 28.30 28.30 0 0 0
04/01/2024
28.30
 1,200 28.30 28.44 28.30 0 0 0
03/01/2024
28.30
 6,000 29.19 29.19 28.30 0 0 0
02/01/2024
29.29
 0 29.29 29.29 29.29 0 0 0
29/12/2023
29.29
 200 29.29 29.29 29.29 0 0 0
28/12/2023
29.29
 22,200 29.24 29.29 29.19 0 0 0
27/12/2023
29.24
 0 29.24 29.24 29.24 0 0 0
26/12/2023
29.24
 17,700 29.29 29.29 29.24 0 0 0
25/12/2023
29.29
 300 29.29 29.29 29.29 0 0 0
22/12/2023
29.29
 93,600 29.29 29.76 29.29 0 0 0
21/12/2023
29.29
 1,000 29.76 29.76 29.29 0 0 0
20/12/2023
29.76
 91,600 29.19 29.76 28.72 0 0 0
19/12/2023
29.19
 100 29.19 29.19 29.19 0 0 0
18/12/2023
29.19
 4,000 29.19 29.19 29.19 0 0 0
15/12/2023
29.19
 7,700 29.14 29.19 29.19 0 0 0
14/12/2023
29.14
 1,100 29.62 29.66 29.14 0 0 0
13/12/2023
29.62
 0 29.62 29.62 29.62 0 0 0
11/12/2023
29.62
 17,000 29.62 29.62 29.62 0 0 0
08/12/2023
29.62
 6,300 29.05 29.62 29.57 0 0 0
07/12/2023
29.05
 300 29.38 29.38 29.05 0 0 0
06/12/2023
29.38
 3,000 29.52 29.52 29.38 0 0 0
05/12/2023
29.52
 0 29.52 29.52 29.52 0 0 0
01/12/2023
29.52
 17,700 29.57 29.57 29.52 0 0 0
30/11/2023
29.57
 6,700 29.57 29.57 29.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |