CTCP Cao su Tây Ninh (trc)

76.50
0
(0%)
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
(2026-05-13) 		1.50 2% 415,600 -10,400 0
74.50
77.10
76.50
2 tháng
(2026-04-13) 		4.40 6.10% 1,079,400 -133,400 0
72.10
77.10
76.50
3 tháng
(2026-03-16) 		3.50 4.79% 1,879,600 -281,840 -4.3
66.80
77.10
76.50
6 tháng
(2025-12-15) 		0.40 0.53% 7,869,800 -213,640 2.2
66.80
84.80
76.50
12 tháng
(2025-06-17) 		12.15 18.88% 26,799,100 -415,340 -23.9
63.68
84.80
76.50
24 tháng
(2024-06-24) 		35.07 84.63% 58,512,200 55,160 -1.7
34.84
84.80
76.50
36 tháng
(2023-06-28) 		48.91 177.27% 61,035,000 -125,940 -7.2
27.50
84.80
76.50
60 tháng
(2021-07-08) 		43.96 135.11% 68,621,500 -45,454 1.0
21.52
84.80
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |