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
(2025-11-05) 		3 3.87% 1,910,700 45,500 3.4
73.70
80.60
80.50
2 tháng
(2025-10-06) 		10.20 14.49% 4,144,300 -222,100 -16.2
65.80
80.60
80.50
3 tháng
(2025-09-08) 		8.90 12.41% 5,581,100 -446,600 -32.1
65.80
80.60
80.50
6 tháng
(2025-06-09) 		17.31 27.35% 19,282,300 -140,400 -21.6
63.29
80.60
80.50
12 tháng
(2024-12-10) 		31.18 63.09% 43,646,700 -81,500 -17.0
49.42
84.20
80.50
24 tháng
(2023-12-18) 		51.41 176.11% 51,521,300 301,900 -1.4
28.30
84.20
80.50
36 tháng
(2022-12-21) 		53.43 196.68% 54,007,100 138,686 -5.8
23.07
84.20
80.50
60 tháng
(2020-12-31) 		49.43 158.60% 61,165,490 192,186 1.0
21.52
84.20
80.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2022
36.51
 100 36.65 36.65 36.51 0 0 0.0
14/09/2022
36.65
 9,300 36.74 36.74 34.78 0 0 0.0
13/09/2022
36.74
 1,100 36.11 36.74 36.11 1,000 0 0.0
12/09/2022
36.11
 4,200 36.56 36.92 35.22 100 0 0.0
09/09/2022
36.56
 4,600 36.07 36.56 36.02 0 0 0.0
08/09/2022
36.07
 0 36.07 36.07 36.07 0 0 0.0
07/09/2022
36.07
 700 36.02 36.07 35.67 0 0 0.0
06/09/2022
36.02
 4,400 36.16 36.20 36.02 0 0 0.0
05/09/2022
36.16
 600 36.92 36.92 35.67 0 0 0.0
31/08/2022
36.92
 0 36.92 36.92 36.92 0 0 0.0
30/08/2022
36.92
 5,900 35.89 36.92 35.36 0 0 0.0
29/08/2022
35.89
 19,000 36.51 36.51 34.91 0 0 0.0
26/08/2022
36.51
 0 36.51 36.51 36.51 0 0 0.0
25/08/2022
36.51
 21,000 37.99 37.99 35.85 0 0 0.0
24/08/2022
37.99
 800 36.87 37.99 36.83 0 0 0.0
23/08/2022
36.87
 10,200 37.36 37.36 34.95 0 0 0.0
22/08/2022
37.36
 52,800 37.99 37.99 35.40 0 0 0.0
19/08/2022
37.99
 44,200 38.16 38.16 36.83 0 0 0.0
18/08/2022
38.16
 6,600 37.45 38.16 36.56 0 0 0.0
17/08/2022
37.45
 31,600 38.16 38.16 37.36 0 0 0.0
16/08/2022
38.16
 500 38.16 38.16 38.16 0 0 0.0
15/08/2022
38.16
 800 38.21 38.21 38.16 0 0 0.0
12/08/2022
38.21
 7,700 37.81 38.30 37.45 0 0 0.0
11/08/2022
37.81
 7,500 38.07 38.34 36.78 0 0 0.0
10/08/2022
38.07
 13,900 36.20 38.07 35.67 0 0 0.0
09/08/2022
36.20
 100 36.29 36.29 36.20 0 0 0.0
08/08/2022
36.29
 0 36.29 36.29 36.29 0 0 0.0
05/08/2022
36.29
 1,300 37.18 37.18 34.60 0 0 0.0
04/08/2022
37.18
 2,200 36.51 37.18 35.49 0 0 0.0
03/08/2022
36.51
 600 35.93 36.51 35.67 0 0 0.0
02/08/2022
35.93
 700 36.07 36.07 34.78 0 0 0.0
01/08/2022
36.07
 3,600 35.04 36.11 33.88 0 0 0.0
29/07/2022
35.04
 1,000 34.78 35.04 34.42 0 0 0.0
28/07/2022
34.78
 1,100 35.36 35.36 34.78 0 0 0.0
27/07/2022
35.36
 0 35.36 35.36 35.36 0 0 0.0
26/07/2022
35.36
 700 35.49 35.49 33.97 0 0 0.0
25/07/2022
35.49
 200 34.60 35.49 34.60 0 0 0.0
22/07/2022
34.60
 100 37.00 37.00 34.60 0 0 0.0
21/07/2022
37.00
 600 35.58 37.00 35.58 500 0 0.0
20/07/2022
35.58
 12,500 34.78 35.58 32.55 0 0 0.0
19/07/2022
34.78
 5,800 35.04 35.04 34.78 0 0 0.0
18/07/2022
35.04
 0 35.04 35.04 35.04 0 0 0.0
15/07/2022
35.04
 100 35.13 35.13 35.04 0 0 0.0
14/07/2022
35.13
 2,200 34.95 35.13 32.90 0 0 0.0
13/07/2022
34.95
 200 35.04 35.04 34.78 0 0 0.0
12/07/2022
35.04
 100 35.00 35.04 35.04 0 0 0.0
11/07/2022
35.00
 40,100 34.20 35.00 35.00 0 0 0.0
08/07/2022
34.20
 5,300 34.24 34.24 32.41 0 0 0.0
07/07/2022
34.24
 4,800 34.02 34.24 31.74 500 0 0.0
06/07/2022
34.02
 300 35.13 35.13 34.02 0 0 -0.0
05/07/2022
35.13
 9,700 34.73 35.67 34.78 0 0 -0.0
04/07/2022
34.73
 5,200 36.83 36.83 34.64 0 0 -0.0
01/07/2022
36.83
 0 36.83 36.83 36.83 0 0 -0.0
30/06/2022
36.83
 200 36.47 36.83 36.83 0 0 -0.0
29/06/2022
36.47
 4,300 36.83 36.83 34.42 0 0 0
28/06/2022
36.83
 300 37.41 37.41 36.83 0 0 -0.0
27/06/2022
37.41
 1,200 36.56 37.41 36.47 0 0 -0.0
24/06/2022
36.56
 1,700 35.67 36.56 35.67 0 0 -0.0
23/06/2022
35.67
 23,300 37.99 37.99 35.40 0 0 -0.0
22/06/2022
37.99
 6,200 35.67 37.99 35.58 0 0 -0.0
21/06/2022
35.67
 6,200 35.76 35.76 34.51 0 0 -0.0
20/06/2022
35.76
 2,400 36.11 36.11 34.69 0 0 0
17/06/2022
36.11
 200 36.92 36.92 36.11 0 0 -0.0
16/06/2022
36.92
 0 36.92 36.92 36.92 0 0 -0.0
15/06/2022
36.92
 0 36.92 36.92 36.92 0 0 -0.0
14/06/2022
36.92
 1,000 36.65 36.92 35.67 0 0 -0.0
13/06/2022
36.65
 5,500 37.27 37.36 35.76 0 0 -0.0
10/06/2022
37.27
 6,600 39.50 39.50 37.27 0 0 -0.0
09/06/2022
39.50
 0 39.50 39.50 39.50 0 0 -0.0
08/06/2022
39.50
 7,200 37.90 39.50 37.45 0 0 -0.0
07/06/2022
37.90
 6,700 36.65 37.90 35.67 0 0 0
06/06/2022
36.65
 1,200 36.92 36.92 35.71 0 0 0
03/06/2022
36.92
 300 36.96 36.96 36.92 0 0 -0.0
02/06/2022
36.96
 1,300 37.18 37.18 35.22 0 0 -0.0
01/06/2022
37.18
 0 37.18 37.18 37.18 0 0 -0.0
31/05/2022
37.18
 6,400 37.32 37.36 34.73 0 0 -0.0
30/05/2022
37.32
 4,600 36.56 37.32 36.56 0 100 -0.0
27/05/2022
36.56
 30,400 36.56 36.56 36.47 0 0 -0.2
26/05/2022
36.56
 22,200 36.51 36.56 35.67 0 0 -0.2
25/05/2022
36.51
 20,800 34.42 36.51 34.42 0 4,000 -0.2
24/05/2022
34.42
 14,200 34.95 35.49 34.20 0 0 0
23/05/2022
34.95
 3,900 35.62 36.56 34.86 0 0 0
20/05/2022
35.62
 26,100 34.78 36.51 34.78 0 0 0
19/05/2022
34.78
 17,400 36.11 36.11 34.42 0 0 0
18/05/2022
36.11
 7,300 37.45 37.45 36.11 0 0 0
17/05/2022
37.45
 5,600 37.00 37.45 35.67 0 0 0
16/05/2022
37.00
 1,200 37.72 37.72 37.00 0 0 0
13/05/2022
37.72
 10,900 38.25 38.25 35.67 0 0 0
12/05/2022
38.25
 7,300 38.61 40.04 37.45 0 0 0
11/05/2022
38.61
 30,600 38.34 40.13 38.61 0 0 0
10/05/2022
38.34
 6,000 38.52 38.52 38.34 0 0 0
09/05/2022
38.52
 35,900 40.93 40.93 38.52 0 0 0
06/05/2022
40.93
 14,500 40.62 40.93 40.13 0 0 0
05/05/2022
40.62
 20,100 40.48 40.62 39.68 0 0 0
04/05/2022
40.48
 16,100 40.48 40.48 38.43 0 0 0
29/04/2022
40.48
 4,200 39.23 40.48 38.61 0 0 0
28/04/2022
39.23
 36,300 39.14 40.39 38.43 0 0 0
27/04/2022
39.14
 10,200 37.09 39.14 36.47 0 0 0
26/04/2022
37.09
 17,700 37.36 37.36 35.40 0 0 0
25/04/2022
37.36
 14,500 38.57 39.10 36.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |