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)
19/06/2023
26.70
 1,700 26.56 26.70 25.34 0 0 0
16/06/2023
26.56
 0 26.56 26.56 26.56 0 0 0
15/06/2023
26.56
 100 26.70 26.70 26.56 0 0 0
14/06/2023
26.70
 0 26.70 26.70 26.70 0 0 0
13/06/2023
26.70
 0 26.70 26.70 26.70 0 0 0
12/06/2023
26.70
 2,400 26.43 26.70 26.43 0 0 0
09/06/2023
26.43
 1,600 26.43 26.70 26.43 0 0 0
08/06/2023
26.43
 600 26.47 26.47 26.43 0 0 0
07/06/2023
26.47
 17,400 26.25 26.47 26.34 0 0 0
06/06/2023
26.25
 100 26.25 26.25 26.25 0 0 0
05/06/2023
26.25
 200 26.25 26.25 26.25 0 0 0
02/06/2023
26.25
 2,600 26.25 26.25 26.25 0 0 0
01/06/2023
26.25
 148,900 26.25 26.25 26.25 0 0 0
31/05/2023
26.25
 202,600 26.25 26.52 26.25 0 0 0
30/05/2023
26.25
 0 26.25 26.25 26.25 0 0 0
29/05/2023
26.25
 21,400 25.89 26.25 25.52 0 0 0
26/05/2023
25.89
 100 25.79 25.89 25.89 0 0 0
25/05/2023
25.79
 0 25.79 25.79 25.79 0 0 0
24/05/2023
25.79
 0 25.79 25.79 25.79 0 0 0
23/05/2023
25.79
 7,300 26.20 26.20 25.79 0 0 0
22/05/2023
26.20
 34,700 25.79 26.20 25.79 0 0 0
19/05/2023
25.79
 100 25.79 25.79 25.79 0 0 0
18/05/2023
25.79
 2,400 25.48 25.79 25.79 0 0 0
17/05/2023
25.48
 36,300 25.34 26.11 25.34 0 0 0
16/05/2023
25.34
 1,800 25.52 25.89 25.34 0 0 0
15/05/2023
25.52
 22,300 24.62 25.52 24.89 0 0 0
12/05/2023
24.62
 200 24.93 24.93 24.62 0 0 0
11/05/2023
24.93
 17,700 24.71 24.93 24.71 0 0 0
10/05/2023
24.71
 2,800 24.66 24.71 24.62 0 0 0
09/05/2023
24.66
 15,100 24.44 24.66 24.08 0 0 0
08/05/2023
24.44
 4,900 24.08 24.89 24.35 0 0 0
05/05/2023
24.08
 30,200 23.35 24.08 23.71 0 0 0
04/05/2023
23.35
 100 24.26 24.26 23.35 0 0 0
28/04/2023
24.26
 1,300 24.62 24.62 24.26 0 0 0
27/04/2023
24.62
 200 24.21 24.62 24.44 0 0 0
26/04/2023
24.21
 20,800 23.98 24.44 23.80 0 0 -0.0
25/04/2023
23.98
 0 23.98 23.98 23.98 0 0 -0.0
24/04/2023
23.98
 18,600 23.98 24.35 23.98 0 600 -0.0
21/04/2023
23.98
 0 23.98 23.98 23.98 0 0 0.0
20/04/2023
23.98
 1,500 23.53 23.98 23.71 0 0 0
19/04/2023
23.53
 0 23.53 23.53 23.53 0 0 0.0
18/04/2023
23.53
 2,000 24.44 24.44 23.53 0 0 0.0
17/04/2023
24.44
 3,100 24.44 24.44 23.62 500 0 0.0
14/04/2023
24.44
 9,400 24.44 24.44 24.17 0 0 0
13/04/2023
24.44
 600 24.26 24.44 23.62 0 0 0
12/04/2023
24.26
 0 24.26 24.26 24.26 0 0 0
11/04/2023
24.26
 4,100 24.12 24.35 24.26 0 0 0
10/04/2023
24.12
 13,900 24.35 24.35 24.12 0 0 0
07/04/2023
24.35
 0 24.35 24.35 24.35 0 0 0
06/04/2023
24.35
 14,300 23.89 24.35 23.53 0 0 0
05/04/2023
23.89
 800 23.98 23.98 23.53 0 0 0
04/04/2023
23.98
 600 23.08 23.98 22.81 0 0 0
03/04/2023
23.08
 200 23.08 23.08 23.08 0 0 0
31/03/2023
23.08
 3,400 23.08 23.08 22.81 0 0 0
30/03/2023
23.08
 900 22.49 23.08 23.08 0 0 0
29/03/2023
22.49
 600 22.72 22.72 22.49 0 0 0
28/03/2023
22.72
 100 22.85 22.85 22.72 0 0 0
27/03/2023
22.85
 700 22.40 22.85 22.85 0 0 0
24/03/2023
22.40
 2,000 22.63 22.85 22.17 0 0 0
23/03/2023
22.63
 2,500 22.85 22.85 22.63 0 0 0
22/03/2023
22.85
 4,000 22.45 22.85 22.45 1,000 0 0.0
21/03/2023
22.45
 3,800 22.40 22.45 22.17 0 0 0.0
20/03/2023
22.40
 2,500 22.63 22.63 22.36 0 0 0.0
17/03/2023
22.63
 2,000 22.63 22.63 22.63 0 0 0.0
16/03/2023
22.63
 1,000 23.08 23.08 22.63 0 0 0.0
15/03/2023
23.08
 400 22.49 23.08 22.63 0 0 0.0
14/03/2023
22.49
 2,000 23.17 23.17 22.49 0 0 0.0
13/03/2023
23.17
 1,400 22.85 23.26 22.72 500 0 0.0
10/03/2023
22.85
 4,400 22.45 22.85 22.45 0 0 0.0
09/03/2023
22.45
 1,100 22.17 22.99 22.45 40 0 0.0
08/03/2023
22.17
 57,800 23.17 23.17 22.17 0 0 0.0
07/03/2023
23.17
 4,800 23.98 23.98 23.17 0 0 0.0
06/03/2023
23.98
 6,900 24.44 24.44 23.53 0 0 0.0
03/03/2023
24.44
 0 24.44 24.44 24.44 0 0 0.0
02/03/2023
24.44
 47,600 23.53 24.44 24.35 0 0 0.0
01/03/2023
23.53
 5,500 24.03 24.03 23.53 0 0 0.0
28/02/2023
24.03
 127,200 25.79 25.79 24.03 0 0 0.0
27/02/2023
25.79
 1,400 25.16 25.79 24.98 0 0 0.0
24/02/2023
25.16
 3,200 25.34 25.34 25.16 0 0 0.0
23/02/2023
25.34
 7,000 25.34 25.34 25.34 0 0 0.0
22/02/2023
25.34
 7,000 26.16 26.16 25.34 46 0 0.0
21/02/2023
26.16
 22,600 25.79 26.16 25.79 0 0 0.0
20/02/2023
25.79
 7,600 25.34 25.79 25.34 0 0 0.0
17/02/2023
25.34
 7,800 26.16 26.16 25.16 0 0 0.0
16/02/2023
26.16
 20,800 27.33 27.33 25.89 200 0 0.0
15/02/2023
27.33
 100 26.34 27.33 27.33 0 0 0.0
14/02/2023
26.34
 300 26.43 26.43 26.34 0 0 0.0
13/02/2023
26.43
 200 26.07 26.43 26.43 0 0 0.0
10/02/2023
26.07
 400 27.56 27.56 26.07 0 0 0.0
09/02/2023
27.56
 1,800 26.88 27.56 26.43 0 0 0.0
08/02/2023
26.88
 200 27.15 27.15 26.88 0 0 0.0
07/02/2023
27.15
 0 27.15 27.15 27.15 0 0 0.0
06/02/2023
27.15
 500 27.88 27.88 27.15 0 0 0.0
03/02/2023
27.88
 400 27.02 27.88 26.97 0 0 0.0
02/02/2023
27.02
 100 27.70 27.70 27.02 0 0 0.0
01/02/2023
27.70
 51,100 27.60 27.70 25.70 0 0 0.0
31/01/2023
27.60
 14,800 28.46 28.46 27.42 0 0 0.0
30/01/2023
28.46
 100 28.37 28.46 28.46 0 0 0.0
27/01/2023
28.37
 1,500 28.06 28.37 28.06 0 0 0.0
19/01/2023
28.06
 0 28.06 28.06 28.06 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |