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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |