CTCP Cao su Tây Ninh (trc)

78.30
-4.40
(-5.32%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |