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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |