CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
35.57
 500 35.57 35.57 35.57 0 0 0
05/09/2024
35.43
 7,800 35.57 35.57 35.30 0 0 0
04/09/2024
35.39
 2,100 37.06 37.06 35.34 100 0 0.0
30/08/2024
36.02
 4,200 35.57 36.02 35.57 0 0 0
29/08/2024
35.57
 4,700 35.66 35.71 35.57 0 0 0
28/08/2024
35.61
 17,500 35.03 35.75 34.89 0 0 0
27/08/2024
34.85
 9,900 34.44 34.85 34.44 0 2,000 -0.1
26/08/2024
34.85
 3,000 35.93 35.93 34.85 0 0 0
23/08/2024
34.85
 9,600 34.85 34.85 34.85 0 0 0
22/08/2024
34.85
 21,900 34.85 34.85 34.85 100 0 0.0
21/08/2024
34.85
 5,200 34.85 34.94 34.85 0 0 0
20/08/2024
34.85
 8,900 35.21 35.21 34.85 0 0 0
19/08/2024
34.85
 16,900 34.89 34.89 34.48 0 0 0
16/08/2024
34.89
 12,400 34.03 34.89 34.03 0 0 0
15/08/2024
34.48
 2,700 33.22 34.48 33.22 0 500 -0.0
14/08/2024
34.85
 600 35.03 35.03 34.03 0 100 -0.0
13/08/2024
33.71
 1,500 34.94 34.94 33.71 0 0 0
12/08/2024
33.58
 1,800 33.58 33.67 33.58 0 0 0
09/08/2024
33.58
 5,100 34.85 34.85 33.58 0 0 0
08/08/2024
33.49
 2,400 33.49 34.57 33.49 0 0 0
07/08/2024
35.21
 0 35.21 35.21 35.21 0 0 0
06/08/2024
35.21
 100 35.21 35.21 35.21 0 0 0
05/08/2024
33.67
 29,300 35.48 35.75 33.67 700 0 0.0
02/08/2024
36.20
 600 34.39 36.20 34.39 0 100 -0.0
01/08/2024
36.11
 1,300 35.89 37.02 35.30 0 100 -0.0
31/07/2024
36.20
 0 36.20 36.20 36.20 0 0 0
30/07/2024
36.20
 0 36.20 36.20 36.20 0 0 0
29/07/2024
36.20
 100 36.20 36.20 36.20 0 0 0
26/07/2024
36.20
 2,200 36.88 36.88 35.57 0 200 -0.0
25/07/2024
36.57
 500 36.20 36.57 36.20 0 0 0
24/07/2024
36.20
 200 36.20 36.20 36.20 0 0 0
23/07/2024
35.84
 1,400 37.79 37.79 35.84 0 0 0
22/07/2024
36.20
 58,200 37.11 37.11 36.20 0 200 -0.0
19/07/2024
37.33
 900 36.93 37.33 36.75 0 0 0
18/07/2024
37.06
 7,400 37.15 37.15 36.75 0 0 0
17/07/2024
37.15
 18,600 37.97 37.97 37.15 500 0 0.0
16/07/2024
37.97
 10,600 38.01 38.01 37.97 0 0 0
15/07/2024
37.97
 8,600 37.97 38.01 37.97 0 0 0
12/07/2024
37.97
 11,600 37.70 38.01 37.70 0 0 0
11/07/2024
37.92
 24,200 38.01 38.01 37.83 200 0 0.0
10/07/2024
38.01
 18,200 37.92 38.01 37.92 0 600 -0.0
09/07/2024
38.01
 51,300 38.28 38.83 38.01 0 100 -0.0
08/07/2024
38.33
 18,100 38.28 38.47 38.01 0 0 0
05/07/2024
37.83
 10,600 38.38 38.42 37.83 0 0 0
04/07/2024
37.92
 49,700 39.14 39.14 37.83 100 0 0.0
03/07/2024
39.55
 5,200 39.73 40.19 39.55 0 0 0
02/07/2024
39.55
 900 40.68 40.68 39.55 0 800 -0.0
01/07/2024
39.55
 0 39.55 39.55 39.55 0 0 0
28/06/2024
39.55
 8,300 39.64 39.64 39.51 0 0 0
27/06/2024
40.19
 24,100 39.60 40.19 39.19 0 0 0
26/06/2024
39.78
 11,000 40.73 41.32 39.78 0 0 0
25/06/2024
38.69
 46,300 39.78 39.78 38.56 0 2,400 -0.1
24/06/2024
39.82
 5,000 39.24 39.82 39.01 0 0 0
21/06/2024
39.24
 2,500 39.24 39.24 39.24 0 0 0
20/06/2024
39.55
 26,200 40.37 40.37 39.28 800 0 0.0
19/06/2024
40.37
 5,400 39.24 40.64 39.24 0 0 0
18/06/2024
39.24
 13,800 40.19 40.46 39.24 0 300 -0.0
17/06/2024
40.28
 20,600 38.78 40.28 38.78 0 0 0
14/06/2024
38.92
 100 38.92 38.92 38.92 0 0 0
13/06/2024
38.92
 43,700 38.51 38.92 38.42 0 0 0
12/06/2024
38.74
 100 38.74 38.74 38.74 0 0 0
11/06/2024
38.19
 2,000 38.83 38.83 38.19 0 0 0
10/06/2024
38.47
 7,000 38.92 38.92 38.47 0 0 0
07/06/2024
38.28
 11,000 38.19 38.92 38.15 0 0 0
06/06/2024
38.10
 25,900 38.28 38.28 38.01 0 0 0
05/06/2024
38.28
 1,000 38.28 38.28 38.28 0 0 0
04/06/2024
38.19
 11,100 38.47 38.47 38.19 0 0 0
03/06/2024
38.47
 14,600 38.51 38.51 38.47 0 0 0
31/05/2024
38.92
 0 38.92 38.92 38.92 0 0 0
30/05/2024
38.92
 6,500 38.92 38.92 38.01 0 0 0
29/05/2024
39.37
 8,200 39.01 39.42 38.92 0 0 0
28/05/2024
39.01
 13,500 38.47 39.01 38.47 0 0 0
27/05/2024
38.47
 36,000 37.56 38.47 37.56 0 0 0
24/05/2024
37.38
 1,000 37.65 37.65 37.38 0 0 0
23/05/2024
38.33
 46,300 37.56 38.47 37.56 2,400 0 0.1
22/05/2024
37.92
 16,000 38.06 38.06 37.56 0 0 0
21/05/2024
38.06
 13,900 39.37 39.37 37.56 0 0 0
20/05/2024
39.37
 41,700 37.38 39.37 37.38 0 0 0
17/05/2024
37.56
 4,400 37.56 38.01 37.56 0 0 0
16/05/2024
37.56
 900 38.38 38.38 37.56 0 0 0
15/05/2024
38.38
 3,300 37.20 38.38 36.93 0 0 0
14/05/2024
37.20
 5,100 37.20 37.20 37.11 0 0 0
13/05/2024
37.11
 2,200 37.11 37.20 37.11 0 0 0
10/05/2024
36.84
 2,400 37.11 37.11 36.75 300 0 0.0
09/05/2024
38.01
 500 38.01 38.01 38.01 0 0 0
08/05/2024
38.01
 1,000 38.01 38.01 38.01 0 0 0
07/05/2024
38.33
 100 38.33 38.33 38.33 0 0 0
06/05/2024
38.01
 3,700 38.28 38.47 38.01 0 0 0
03/05/2024
38.01
 2,300 38.01 38.01 38.01 0 0 0
02/05/2024
37.88
 1,400 37.11 37.88 37.11 0 0 0
26/04/2024
37.88
 600 37.88 37.88 37.88 0 0 0
25/04/2024
37.61
 300 36.75 37.61 36.75 0 0 0
24/04/2024
37.20
 1,000 37.20 37.20 37.11 0 0 0
23/04/2024
37.11
 1,300 37.11 38.01 37.11 0 0 0
22/04/2024
37.56
 100 37.56 37.56 37.56 0 0 0
19/04/2024
37.52
 13,300 37.65 37.65 36.20 0 600 -0.0
17/04/2024
36.29
 2,800 36.66 36.66 36.20 0 0 0
16/04/2024
35.75
 5,700 36.93 37.02 35.30 0 700 -0.0
15/04/2024
37.02
 25,900 36.79 37.02 35.75 600 0 0.0
12/04/2024
38.01
 1,100 37.56 38.01 37.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |