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)
29/11/2023
29.57
 3,200 29.19 29.57 27.78 0 0 0
28/11/2023
29.19
 23,900 28.91 29.57 29.19 0 0 0
24/11/2023
28.91
 700 29.19 29.57 28.91 0 0 0
23/11/2023
29.19
 0 29.19 29.19 29.19 0 0 0
22/11/2023
29.19
 2,000 29.47 29.47 29.19 0 0 0
21/11/2023
29.47
 2,300 29.29 29.47 29.47 2,300 0 0.1
20/11/2023
29.29
 0 29.29 29.29 29.29 0 0 0
17/11/2023
29.29
 700 29.19 29.57 29.29 0 0 0
16/11/2023
29.19
 0 29.19 29.19 29.19 0 0 0
15/11/2023
29.19
 600 29.47 29.66 29.19 0 0 0
14/11/2023
29.47
 0 29.47 29.47 29.47 0 0 0
13/11/2023
29.47
 0 29.47 29.47 29.47 0 0 0
10/11/2023
29.47
 1,100 29.38 29.47 28.30 0 0 0
09/11/2023
29.38
 0 29.38 29.38 29.38 0 0 0
08/11/2023
29.38
 100 29.19 29.38 29.38 0 0 0
07/11/2023
29.19
 3,200 29.38 29.38 29.19 0 0 0
06/11/2023
29.38
 200 29.19 29.38 29.38 0 0 0
02/11/2023
29.19
 500 28.72 29.19 28.72 0 0 0
01/11/2023
28.72
 3,100 29.00 29.00 28.72 0 0 0
31/10/2023
29.00
 200 29.19 29.19 29.00 0 0 0
30/10/2023
29.19
 1,000 29.19 29.19 29.19 0 0 0
27/10/2023
29.19
 5,000 29.19 29.19 29.19 0 0 0
26/10/2023
29.19
 4,000 29.19 29.19 29.19 0 0 0
25/10/2023
29.19
 1,200 28.91 29.57 29.19 0 0 0
24/10/2023
28.91
 2,800 29.38 29.47 28.34 0 500 -0.0
23/10/2023
29.38
 600 28.25 29.38 28.34 0 0 0
20/10/2023
28.25
 200 29.19 30.70 28.25 0 0 0
19/10/2023
29.19
 3,300 30.13 30.13 29.19 0 0 0
18/10/2023
30.13
 2,600 30.32 30.32 29.66 0 0 0
17/10/2023
30.32
 0 30.32 30.32 30.32 0 0 0
16/10/2023
30.32
 4,300 30.18 30.60 30.23 0 0 0
13/10/2023
30.18
 2,100 30.13 30.23 30.13 0 0 0
12/10/2023
30.13
 1,800 30.13 30.23 30.13 0 0 0
11/10/2023
30.13
 4,000 30.51 30.51 28.39 0 0 0
10/10/2023
30.51
 2,100 30.42 30.51 30.42 0 0 0
09/10/2023
30.42
 7,100 30.32 30.42 30.42 0 0 0
06/10/2023
30.32
 7,600 30.32 30.32 30.32 0 0 0
05/10/2023
30.32
 14,200 30.32 30.32 29.66 0 0 0
04/10/2023
30.32
 5,000 30.04 30.32 30.32 0 0 0
03/10/2023
30.04
 21,100 30.60 30.60 30.04 0 0 0
02/10/2023
30.60
 2,200 30.32 30.60 30.60 0 0 0
29/09/2023
30.32
 42,400 29.94 30.32 29.94 0 0 0
28/09/2023
29.94
 53,100 29.94 30.13 29.94 0 0 0
27/09/2023
29.94
 2,000 30.04 30.04 29.94 0 0 0
26/09/2023
30.04
 38,200 30.13 30.13 30.04 0 100 -0.0
25/09/2023
30.13
 100 31.83 31.83 30.13 0 0 0
22/09/2023
31.83
 45,400 30.23 31.83 30.13 0 0 0
21/09/2023
30.23
 5,600 30.23 30.23 30.13 0 0 0
20/09/2023
30.23
 22,300 30.98 30.98 30.18 0 0 0
19/09/2023
30.98
 61,900 30.13 31.07 30.98 0 0 0
18/09/2023
30.13
 8,200 30.56 30.56 29.85 0 0 0
15/09/2023
30.56
 92,000 29.57 30.56 29.57 0 0 0
14/09/2023
29.57
 17,100 28.81 29.57 28.81 0 0 0
13/09/2023
28.81
 600 28.72 28.81 28.81 0 0 0
12/09/2023
28.72
 14,800 28.72 29.00 28.72 0 0 0
11/09/2023
28.72
 14,400 29.00 29.19 28.72 0 0 0
08/09/2023
29.00
 26,300 29.00 29.19 29.00 0 0 0
07/09/2023
29.00
 2,000 29.85 29.85 29.00 0 0 0
06/09/2023
29.85
 20,900 28.91 29.85 28.91 0 0 0
05/09/2023
28.91
 13,400 28.81 29.19 28.81 0 0 0
31/08/2023
28.81
 18,400 29.52 29.66 28.63 0 0 0
30/08/2023
29.52
 17,800 28.72 29.94 29.52 0 0 0
29/08/2023
28.72
 1,000 29.52 29.52 28.72 0 0 0
28/08/2023
29.52
 17,300 29.43 29.66 29.52 0 0 0
25/08/2023
29.43
 0 29.43 29.43 29.43 0 0 0
24/08/2023
29.43
 17,400 29.57 29.57 27.83 0 0 0
22/08/2023
29.57
 800 30.04 30.04 28.34 0 0 0
21/08/2023
30.04
 0 30.04 30.04 30.04 0 0 0
18/08/2023
30.04
 14,300 30.42 30.42 28.30 0 0 0
17/08/2023
30.42
 0 30.42 30.42 30.42 0 0 0
16/08/2023
30.42
 48,000 30.13 30.51 28.81 0 0 0
15/08/2023
30.13
 5,600 30.60 30.60 30.13 0 0 0
14/08/2023
30.60
 2,000 30.51 30.60 30.51 0 0 0
11/08/2023
30.51
 70,800 28.81 30.51 28.91 0 0 0
10/08/2023
28.81
 32,500 28.81 29.38 27.31 0 0 0
09/08/2023
28.81
 86,400 28.39 28.81 28.34 0 60,000 -1.8
08/08/2023
28.39
 3,000 28.53 28.53 28.39 0 0 0
07/08/2023
28.53
 10,800 28.63 28.63 28.06 0 0 0
04/08/2023
28.63
 0 28.63 28.63 28.63 0 0 0
03/08/2023
28.63
 1,000 28.25 28.63 28.34 0 0 0
02/08/2023
28.25
 78,300 27.97 28.25 27.87 0 60,000 -1.8
01/08/2023
27.97
 9,800 28.81 28.81 27.87 0 0 0
31/07/2023
28.81
 5,600 28.81 28.81 27.78 0 0 0
28/07/2023
28.81
 93,300 27.87 29.10 28.16 0 66,000 -2.0
27/07/2023
27.87
 6,600 28.16 28.16 27.87 0 0 0
26/07/2023
28.16
 300 28.81 28.81 28.16 0 0 0
25/07/2023
28.81
 0 28.81 28.81 28.81 0 0 0
24/07/2023
28.81
 2,600 28.39 28.81 28.39 0 0 0
21/07/2023
28.39
 18,500 28.11 28.39 28.16 0 0 0
20/07/2023
28.11
 200 28.11 28.11 28.11 0 0 0
19/07/2023
28.11
 17,900 27.87 28.11 27.87 0 0 0
18/07/2023
27.87
 0 27.87 27.87 27.87 0 0 0
17/07/2023
27.87
 300 27.97 27.97 27.87 0 0 0
14/07/2023
27.97
 19,400 27.97 28.16 27.97 0 0 0
13/07/2023
27.97
 1,400 27.97 27.97 27.50 0 0 0
12/07/2023
27.97
 500 28.16 28.16 27.97 500 0 0.0
11/07/2023
28.16
 400 27.87 28.16 27.87 0 0 0
10/07/2023
27.87
 5,100 27.50 27.87 27.54 0 100 -0.0
07/07/2023
27.50
 8,000 27.97 27.97 26.93 0 0 0
06/07/2023
27.97
 1,700 27.78 27.97 27.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |