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)
11/04/2024
38.01
 20,300 37.74 38.01 36.20 0 0 0
10/04/2024
38.33
 3,200 38.65 38.65 38.33 0 0 0
09/04/2024
37.65
 37,300 35.30 37.74 35.30 400 0 0.0
08/04/2024
35.30
 18,600 35.30 35.34 35.30 0 0 0
05/04/2024
34.62
 3,700 34.85 34.94 34.62 0 0 0
04/04/2024
34.80
 7,900 34.85 34.85 34.48 0 0 0
03/04/2024
34.75
 3,000 35.03 35.03 34.75 0 0 0
02/04/2024
35.30
 25,600 34.66 35.34 34.66 0 0 0
01/04/2024
34.80
 12,100 35.25 35.25 34.75 0 0 0
29/03/2024
35.12
 2,000 35.12 35.12 35.12 0 0 0
28/03/2024
35.21
 9,100 35.30 35.34 35.21 0 0 0
27/03/2024
35.21
 28,000 35.30 35.43 34.80 0 0 0
26/03/2024
35.16
 10,000 35.07 35.16 33.76 0 0 0
25/03/2024
35.12
 0 35.12 35.12 35.12 0 0 0
22/03/2024
35.12
 700 34.17 35.12 34.17 0 0 0
21/03/2024
35.12
 13,800 34.48 35.12 33.94 0 0 0
20/03/2024
35.16
 4,500 34.12 35.16 33.49 300 0 0.0
19/03/2024
35.21
 59,200 35.21 35.57 35.21 0 100 -0.0
18/03/2024
35.25
 14,400 35.30 35.30 32.90 0 0 0
15/03/2024
34.71
 2,300 35.21 35.25 34.71 0 0 0
14/03/2024
35.07
 11,800 34.94 35.30 34.57 0 0 0
13/03/2024
34.57
 900 34.71 34.75 34.57 0 0 0
12/03/2024
34.75
 10,100 31.90 34.85 31.90 100 0 0.0
11/03/2024
33.49
 1,700 33.31 35.25 31.32 0 100 -0.0
08/03/2024
33.40
 600 33.49 33.49 33.40 0 0 0
07/03/2024
34.39
 4,700 33.49 34.85 33.49 0 0 0
06/03/2024
33.58
 2,100 34.39 34.39 33.58 0 0 0
05/03/2024
34.75
 3,100 34.85 34.85 34.75 0 0 0
04/03/2024
34.85
 53,600 34.80 35.71 34.80 0 0 0
01/03/2024
33.40
 2,100 34.03 34.03 33.40 100 0 0.0
29/02/2024
34.21
 21,800 33.35 34.21 32.58 0 0 0
28/02/2024
33.90
 0 33.90 33.90 33.90 0 0 0
27/02/2024
33.90
 51,300 32.58 33.90 32.58 0 0 0
26/02/2024
31.68
 2,300 32.13 32.22 31.68 0 0 0
23/02/2024
32.22
 1,300 32.13 32.22 32.13 0 0 0
22/02/2024
34.39
 300 34.39 34.39 34.39 0 0 0
21/02/2024
34.26
 3,500 34.30 34.30 32.58 0 0 0
20/02/2024
34.26
 2,600 31.77 34.26 31.68 0 0 0
19/02/2024
33.49
 1,600 33.13 34.39 33.13 0 0 0
16/02/2024
32.58
 2,700 31.13 32.58 30.77 0 0 0
15/02/2024
31.23
 3,300 30.50 31.23 30.50 0 0 0
07/02/2024
30.05
 2,000 30.05 30.05 30.05 0 1,000 -0.0
06/02/2024
30.05
 25,100 30.05 30.05 30.00 0 0 0
05/02/2024
30.05
 3,700 29.87 30.05 29.78 0 0 0
02/02/2024
29.78
 2,500 28.92 29.78 28.92 0 0 0
01/02/2024
28.69
 900 28.60 28.69 28.60 0 0 0
31/01/2024
28.51
 200 28.51 28.51 28.51 0 0 0
30/01/2024
28.96
 1,400 28.96 28.96 28.96 0 0 0
29/01/2024
28.60
 3,200 28.87 29.41 28.60 0 0 0
26/01/2024
28.56
 1,300 28.51 28.60 28.42 0 0 0
25/01/2024
28.51
 1,200 29.78 29.78 28.51 0 0 0
24/01/2024
29.78
 0 29.78 29.78 29.78 0 0 0
23/01/2024
29.78
 1,400 28.96 29.87 28.96 0 0 0
22/01/2024
28.96
 2,300 28.96 29.87 28.96 500 0 0.0
19/01/2024
28.92
 2,900 28.51 28.92 28.51 0 0 0
18/01/2024
28.19
 100 28.19 28.19 28.19 0 0 0
17/01/2024
28.19
 1,200 28.06 28.37 28.06 0 0 0
16/01/2024
28.37
 7,300 28.15 28.60 28.15 0 0 0
15/01/2024
28.15
 1,900 27.29 28.33 27.29 0 0 0
12/01/2024
27.33
 4,300 27.29 28.60 27.29 0 0 0
11/01/2024
27.29
 100 27.29 27.29 27.29 0 0 0
10/01/2024
27.29
 2,000 27.29 27.29 27.29 0 0 0
09/01/2024
27.24
 4,300 27.29 27.33 27.20 0 0 0
08/01/2024
27.20
 9,300 27.20 27.42 27.20 0 0 0
05/01/2024
27.20
 0 27.20 27.20 27.20 0 0 0
04/01/2024
27.20
 1,200 27.20 27.33 27.20 0 0 0
03/01/2024
27.20
 6,000 28.06 28.06 27.20 0 0 0
02/01/2024
28.15
 0 28.15 28.15 28.15 0 0 0
29/12/2023
28.15
 200 28.15 28.15 28.15 0 0 0
28/12/2023
28.15
 22,200 28.10 28.15 28.06 0 0 0
27/12/2023
28.10
 0 28.10 28.10 28.10 0 0 0
26/12/2023
28.10
 17,700 28.15 28.15 28.10 0 0 0
25/12/2023
28.15
 300 28.15 28.15 28.15 0 0 0
22/12/2023
28.15
 93,600 28.15 28.60 28.15 0 0 0
21/12/2023
28.15
 1,000 28.60 28.60 28.15 0 0 0
20/12/2023
28.60
 91,600 28.06 28.60 27.60 0 0 0
19/12/2023
28.06
 100 28.06 28.06 28.06 0 0 0
18/12/2023
28.06
 4,000 28.06 28.06 28.06 0 0 0
15/12/2023
28.06
 7,700 28.01 28.06 28.06 0 0 0
14/12/2023
28.01
 1,100 28.46 28.51 28.01 0 0 0
13/12/2023
28.46
 0 28.46 28.46 28.46 0 0 0
11/12/2023
28.46
 17,000 28.46 28.46 28.46 0 0 0
08/12/2023
28.46
 6,300 27.92 28.46 28.42 0 0 0
07/12/2023
27.92
 300 28.24 28.24 27.92 0 0 0
06/12/2023
28.24
 3,000 28.37 28.37 28.24 0 0 0
05/12/2023
28.37
 0 28.37 28.37 28.37 0 0 0
01/12/2023
28.37
 17,700 28.42 28.42 28.37 0 0 0
30/11/2023
28.42
 6,700 28.42 28.42 28.42 0 0 0
29/11/2023
28.42
 3,200 28.06 28.42 26.70 0 0 0
28/11/2023
28.06
 23,900 27.79 28.42 28.06 0 0 0
24/11/2023
27.79
 700 28.06 28.42 27.79 0 0 0
23/11/2023
28.06
 0 28.06 28.06 28.06 0 0 0
22/11/2023
28.06
 2,000 28.33 28.33 28.06 0 0 0
21/11/2023
28.33
 2,300 28.15 28.33 28.33 2,300 0 0.1
20/11/2023
28.15
 0 28.15 28.15 28.15 0 0 0
17/11/2023
28.15
 700 28.06 28.42 28.15 0 0 0
16/11/2023
28.06
 0 28.06 28.06 28.06 0 0 0
15/11/2023
28.06
 600 28.33 28.51 28.06 0 0 0
14/11/2023
28.33
 0 28.33 28.33 28.33 0 0 0
13/11/2023
28.33
 0 28.33 28.33 28.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |