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)
10/11/2023
28.33
 1,100 28.24 28.33 27.20 0 0 0
09/11/2023
28.24
 0 28.24 28.24 28.24 0 0 0
08/11/2023
28.24
 100 28.06 28.24 28.24 0 0 0
07/11/2023
28.06
 3,200 28.24 28.24 28.06 0 0 0
06/11/2023
28.24
 200 28.06 28.24 28.24 0 0 0
02/11/2023
28.06
 500 27.60 28.06 27.60 0 0 0
01/11/2023
27.60
 3,100 27.88 27.88 27.60 0 0 0
31/10/2023
27.88
 200 28.06 28.06 27.88 0 0 0
30/10/2023
28.06
 1,000 28.06 28.06 28.06 0 0 0
27/10/2023
28.06
 5,000 28.06 28.06 28.06 0 0 0
26/10/2023
28.06
 4,000 28.06 28.06 28.06 0 0 0
25/10/2023
28.06
 1,200 27.79 28.42 28.06 0 0 0
24/10/2023
27.79
 2,800 28.24 28.33 27.24 0 500 -0.0
23/10/2023
28.24
 600 27.15 28.24 27.24 0 0 0
20/10/2023
27.15
 200 28.06 29.51 27.15 0 0 0
19/10/2023
28.06
 3,300 28.96 28.96 28.06 0 0 0
18/10/2023
28.96
 2,600 29.14 29.14 28.51 0 0 0
17/10/2023
29.14
 0 29.14 29.14 29.14 0 0 0
16/10/2023
29.14
 4,300 29.01 29.41 29.05 0 0 0
13/10/2023
29.01
 2,100 28.96 29.05 28.96 0 0 0
12/10/2023
28.96
 1,800 28.96 29.05 28.96 0 0 0
11/10/2023
28.96
 4,000 29.32 29.32 27.29 0 0 0
10/10/2023
29.32
 2,100 29.23 29.32 29.23 0 0 0
09/10/2023
29.23
 7,100 29.14 29.23 29.23 0 0 0
06/10/2023
29.14
 7,600 29.14 29.14 29.14 0 0 0
05/10/2023
29.14
 14,200 29.14 29.14 28.51 0 0 0
04/10/2023
29.14
 5,000 28.87 29.14 29.14 0 0 0
03/10/2023
28.87
 21,100 29.41 29.41 28.87 0 0 0
02/10/2023
29.41
 2,200 29.14 29.41 29.41 0 0 0
29/09/2023
29.14
 42,400 28.78 29.14 28.78 0 0 0
28/09/2023
28.78
 53,100 28.78 28.96 28.78 0 0 0
27/09/2023
28.78
 2,000 28.87 28.87 28.78 0 0 0
26/09/2023
28.87
 38,200 28.96 28.96 28.87 0 100 -0.0
25/09/2023
28.96
 100 30.59 30.59 28.96 0 0 0
22/09/2023
30.59
 45,400 29.05 30.59 28.96 0 0 0
21/09/2023
29.05
 5,600 29.05 29.05 28.96 0 0 0
20/09/2023
29.05
 22,300 29.78 29.78 29.01 0 0 0
19/09/2023
29.78
 61,900 28.96 29.87 29.78 0 0 0
18/09/2023
28.96
 8,200 29.37 29.37 28.69 0 0 0
15/09/2023
29.37
 92,000 28.42 29.37 28.42 0 0 0
14/09/2023
28.42
 17,100 27.70 28.42 27.70 0 0 0
13/09/2023
27.70
 600 27.60 27.70 27.70 0 0 0
12/09/2023
27.60
 14,800 27.60 27.88 27.60 0 0 0
11/09/2023
27.60
 14,400 27.88 28.06 27.60 0 0 0
08/09/2023
27.88
 26,300 27.88 28.06 27.88 0 0 0
07/09/2023
27.88
 2,000 28.69 28.69 27.88 0 0 0
06/09/2023
28.69
 20,900 27.79 28.69 27.79 0 0 0
05/09/2023
27.79
 13,400 27.70 28.06 27.70 0 0 0
31/08/2023
27.70
 18,400 28.37 28.51 27.51 0 0 0
30/08/2023
28.37
 17,800 27.60 28.78 28.37 0 0 0
29/08/2023
27.60
 1,000 28.37 28.37 27.60 0 0 0
28/08/2023
28.37
 17,300 28.28 28.51 28.37 0 0 0
25/08/2023
28.28
 0 28.28 28.28 28.28 0 0 0
24/08/2023
28.28
 17,400 28.42 28.42 26.74 0 0 0
22/08/2023
28.42
 800 28.87 28.87 27.24 0 0 0
21/08/2023
28.87
 0 28.87 28.87 28.87 0 0 0
18/08/2023
28.87
 14,300 29.23 29.23 27.20 0 0 0
17/08/2023
29.23
 0 29.23 29.23 29.23 0 0 0
16/08/2023
29.23
 48,000 28.96 29.32 27.70 0 0 0
15/08/2023
28.96
 5,600 29.41 29.41 28.96 0 0 0
14/08/2023
29.41
 2,000 29.32 29.41 29.32 0 0 0
11/08/2023
29.32
 70,800 27.70 29.32 27.79 0 0 0
10/08/2023
27.70
 32,500 27.70 28.24 26.25 0 0 0
09/08/2023
27.70
 86,400 27.29 27.70 27.24 0 60,000 -1.8
08/08/2023
27.29
 3,000 27.42 27.42 27.29 0 0 0
07/08/2023
27.42
 10,800 27.51 27.51 26.97 0 0 0
04/08/2023
27.51
 0 27.51 27.51 27.51 0 0 0
03/08/2023
27.51
 1,000 27.15 27.51 27.24 0 0 0
02/08/2023
27.15
 78,300 26.88 27.15 26.79 0 60,000 -1.8
01/08/2023
26.88
 9,800 27.70 27.70 26.79 0 0 0
31/07/2023
27.70
 5,600 27.70 27.70 26.70 0 0 0
28/07/2023
27.70
 93,300 26.79 27.97 27.06 0 66,000 -2.0
27/07/2023
26.79
 6,600 27.06 27.06 26.79 0 0 0
26/07/2023
27.06
 300 27.70 27.70 27.06 0 0 0
25/07/2023
27.70
 0 27.70 27.70 27.70 0 0 0
24/07/2023
27.70
 2,600 27.29 27.70 27.29 0 0 0
21/07/2023
27.29
 18,500 27.02 27.29 27.06 0 0 0
20/07/2023
27.02
 200 27.02 27.02 27.02 0 0 0
19/07/2023
27.02
 17,900 26.79 27.02 26.79 0 0 0
18/07/2023
26.79
 0 26.79 26.79 26.79 0 0 0
17/07/2023
26.79
 300 26.88 26.88 26.79 0 0 0
14/07/2023
26.88
 19,400 26.88 27.06 26.88 0 0 0
13/07/2023
26.88
 1,400 26.88 26.88 26.43 0 0 0
12/07/2023
26.88
 500 27.06 27.06 26.88 500 0 0.0
11/07/2023
27.06
 400 26.79 27.06 26.79 0 0 0
10/07/2023
26.79
 5,100 26.43 26.79 26.47 0 100 -0.0
07/07/2023
26.43
 8,000 26.88 26.88 25.89 0 0 0
06/07/2023
26.88
 1,700 26.70 26.88 26.16 0 0 0
05/07/2023
26.70
 1,600 26.70 26.70 26.70 100 0 0.0
04/07/2023
26.70
 300 26.70 26.70 26.70 0 0 0
03/07/2023
26.70
 0 26.70 26.70 26.70 0 0 0
30/06/2023
26.70
 6,300 26.70 26.97 26.34 0 0 0
29/06/2023
26.70
 2,000 26.52 26.70 26.70 0 0 0
28/06/2023
26.52
 0 26.52 26.52 26.52 0 0 0
27/06/2023
26.52
 100 27.24 27.24 26.52 0 0 0
26/06/2023
27.24
 1,000 26.70 27.24 26.97 0 0 0
23/06/2023
26.70
 41,300 26.25 26.70 26.70 0 0 0
22/06/2023
26.25
 100 26.43 26.43 26.25 0 0 0
21/06/2023
26.43
 100 26.97 26.97 26.43 0 0 0
20/06/2023
26.97
 1,100 26.70 26.97 26.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |