CTCP Cao su Tây Ninh (trc)

80.50
-0.10
(-0.12%)
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
(2025-11-04) 		0.90 1.16% 2,007,400 37,200 2.7
73.70
80.60
80.60
2 tháng
(2025-10-06) 		8.10 11.51% 3,971,100 -235,500 -17.2
65.80
80.60
80.60
3 tháng
(2025-09-05) 		5.20 7.09% 5,684,200 -443,500 -32.0
65.80
80.60
80.60
6 tháng
(2025-06-09) 		15.21 24.03% 19,109,100 -153,800 -22.7
63.29
80.60
80.60
12 tháng
(2024-12-09) 		28.41 56.71% 43,509,600 -95,200 -18.0
49.42
84.20
80.60
24 tháng
(2023-12-15) 		49.31 168.91% 51,355,800 288,500 -2.5
28.30
84.20
80.60
36 tháng
(2022-12-20) 		49.31 168.91% 53,845,500 132,686 -6.6
23.07
84.20
80.60
60 tháng
(2020-12-30) 		47.25 151.17% 60,992,480 178,786 -0.1
21.52
84.20
80.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2023
24.01
 200 24.01 24.01 24.01 0 0 0
31/03/2023
24.01
 3,400 24.01 24.01 23.73 0 0 0
30/03/2023
24.01
 900 23.40 24.01 24.01 0 0 0
29/03/2023
23.40
 600 23.64 23.64 23.40 0 0 0
28/03/2023
23.64
 100 23.78 23.78 23.64 0 0 0
27/03/2023
23.78
 700 23.31 23.78 23.78 0 0 0
24/03/2023
23.31
 2,000 23.54 23.78 23.07 0 0 0
23/03/2023
23.54
 2,500 23.78 23.78 23.54 0 0 0
22/03/2023
23.78
 4,000 23.35 23.78 23.35 1,000 0 0.0
21/03/2023
23.35
 3,800 23.31 23.35 23.07 0 0 0.0
20/03/2023
23.31
 2,500 23.54 23.54 23.26 0 0 0.0
17/03/2023
23.54
 2,000 23.54 23.54 23.54 0 0 0.0
16/03/2023
23.54
 1,000 24.01 24.01 23.54 0 0 0.0
15/03/2023
24.01
 400 23.40 24.01 23.54 0 0 0.0
14/03/2023
23.40
 2,000 24.11 24.11 23.40 0 0 0.0
13/03/2023
24.11
 1,400 23.78 24.20 23.64 500 0 0.0
10/03/2023
23.78
 4,400 23.35 23.78 23.35 0 0 0.0
09/03/2023
23.35
 1,100 23.07 23.92 23.35 40 0 0.0
08/03/2023
23.07
 57,800 24.11 24.11 23.07 0 0 0.0
07/03/2023
24.11
 4,800 24.95 24.95 24.11 0 0 0.0
06/03/2023
24.95
 6,900 25.42 25.42 24.48 0 0 0.0
03/03/2023
25.42
 0 25.42 25.42 25.42 0 0 0.0
02/03/2023
25.42
 47,600 24.48 25.42 25.33 0 0 0.0
01/03/2023
24.48
 5,500 25.00 25.00 24.48 0 0 0.0
28/02/2023
25.00
 127,200 26.84 26.84 25.00 0 0 0.0
27/02/2023
26.84
 1,400 26.18 26.84 25.99 0 0 0.0
24/02/2023
26.18
 3,200 26.37 26.37 26.18 0 0 0.0
23/02/2023
26.37
 7,000 26.37 26.37 26.37 0 0 0.0
22/02/2023
26.37
 7,000 27.21 27.21 26.37 46 0 0.0
21/02/2023
27.21
 22,600 26.84 27.21 26.84 0 0 0.0
20/02/2023
26.84
 7,600 26.37 26.84 26.37 0 0 0.0
17/02/2023
26.37
 7,800 27.21 27.21 26.18 0 0 0.0
16/02/2023
27.21
 20,800 28.44 28.44 26.93 200 0 0.0
15/02/2023
28.44
 100 27.40 28.44 28.44 0 0 0.0
14/02/2023
27.40
 300 27.50 27.50 27.40 0 0 0.0
13/02/2023
27.50
 200 27.12 27.50 27.50 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |