CTCP Cao su Tây Ninh (trc)

78.50
-4.20
(-5.08%)
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)
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
05/07/2023
27.78
 1,600 27.78 27.78 27.78 100 0 0.0
04/07/2023
27.78
 300 27.78 27.78 27.78 0 0 0
03/07/2023
27.78
 0 27.78 27.78 27.78 0 0 0
30/06/2023
27.78
 6,300 27.78 28.06 27.40 0 0 0
29/06/2023
27.78
 2,000 27.59 27.78 27.78 0 0 0
28/06/2023
27.59
 0 27.59 27.59 27.59 0 0 0
27/06/2023
27.59
 100 28.34 28.34 27.59 0 0 0
26/06/2023
28.34
 1,000 27.78 28.34 28.06 0 0 0
23/06/2023
27.78
 41,300 27.31 27.78 27.78 0 0 0
22/06/2023
27.31
 100 27.50 27.50 27.31 0 0 0
21/06/2023
27.50
 100 28.06 28.06 27.50 0 0 0
20/06/2023
28.06
 1,100 27.78 28.06 27.78 0 0 0
19/06/2023
27.78
 1,700 27.64 27.78 26.37 0 0 0
16/06/2023
27.64
 0 27.64 27.64 27.64 0 0 0
15/06/2023
27.64
 100 27.78 27.78 27.64 0 0 0
14/06/2023
27.78
 0 27.78 27.78 27.78 0 0 0
13/06/2023
27.78
 0 27.78 27.78 27.78 0 0 0
12/06/2023
27.78
 2,400 27.50 27.78 27.50 0 0 0
09/06/2023
27.50
 1,600 27.50 27.78 27.50 0 0 0
08/06/2023
27.50
 600 27.54 27.54 27.50 0 0 0
07/06/2023
27.54
 17,400 27.31 27.54 27.40 0 0 0
06/06/2023
27.31
 100 27.31 27.31 27.31 0 0 0
05/06/2023
27.31
 200 27.31 27.31 27.31 0 0 0
02/06/2023
27.31
 2,600 27.31 27.31 27.31 0 0 0
01/06/2023
27.31
 148,900 27.31 27.31 27.31 0 0 0
31/05/2023
27.31
 202,600 27.31 27.59 27.31 0 0 0
30/05/2023
27.31
 0 27.31 27.31 27.31 0 0 0
29/05/2023
27.31
 21,400 26.93 27.31 26.55 0 0 0
26/05/2023
26.93
 100 26.84 26.93 26.93 0 0 0
25/05/2023
26.84
 0 26.84 26.84 26.84 0 0 0
24/05/2023
26.84
 0 26.84 26.84 26.84 0 0 0
23/05/2023
26.84
 7,300 27.26 27.26 26.84 0 0 0
22/05/2023
27.26
 34,700 26.84 27.26 26.84 0 0 0
19/05/2023
26.84
 100 26.84 26.84 26.84 0 0 0
18/05/2023
26.84
 2,400 26.51 26.84 26.84 0 0 0
17/05/2023
26.51
 36,300 26.37 27.17 26.37 0 0 0
16/05/2023
26.37
 1,800 26.55 26.93 26.37 0 0 0
15/05/2023
26.55
 22,300 25.61 26.55 25.90 0 0 0
12/05/2023
25.61
 200 25.94 25.94 25.61 0 0 0
11/05/2023
25.94
 17,700 25.71 25.94 25.71 0 0 0
10/05/2023
25.71
 2,800 25.66 25.71 25.61 0 0 0
09/05/2023
25.66
 15,100 25.42 25.66 25.05 0 0 0
08/05/2023
25.42
 4,900 25.05 25.90 25.33 0 0 0
05/05/2023
25.05
 30,200 24.29 25.05 24.67 0 0 0
04/05/2023
24.29
 100 25.24 25.24 24.29 0 0 0
28/04/2023
25.24
 1,300 25.61 25.61 25.24 0 0 0
27/04/2023
25.61
 200 25.19 25.61 25.42 0 0 0
26/04/2023
25.19
 20,800 24.95 25.42 24.77 0 0 -0.0
25/04/2023
24.95
 0 24.95 24.95 24.95 0 0 -0.0
24/04/2023
24.95
 18,600 24.95 25.33 24.95 0 600 -0.0
21/04/2023
24.95
 0 24.95 24.95 24.95 0 0 0.0
20/04/2023
24.95
 1,500 24.48 24.95 24.67 0 0 0
19/04/2023
24.48
 0 24.48 24.48 24.48 0 0 0.0
18/04/2023
24.48
 2,000 25.42 25.42 24.48 0 0 0.0
17/04/2023
25.42
 3,100 25.42 25.42 24.58 500 0 0.0
14/04/2023
25.42
 9,400 25.42 25.42 25.14 0 0 0
13/04/2023
25.42
 600 25.24 25.42 24.58 0 0 0
12/04/2023
25.24
 0 25.24 25.24 25.24 0 0 0
11/04/2023
25.24
 4,100 25.10 25.33 25.24 0 0 0
10/04/2023
25.10
 13,900 25.33 25.33 25.10 0 0 0
07/04/2023
25.33
 0 25.33 25.33 25.33 0 0 0
06/04/2023
25.33
 14,300 24.86 25.33 24.48 0 0 0
05/04/2023
24.86
 800 24.95 24.95 24.48 0 0 0
04/04/2023
24.95
 600 24.01 24.95 23.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |