CTCP Cao su Tây Ninh (trc)

41.50
-0.90
(-2.12%)
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
(2024-04-15) 		1.50 3.67% 73,000 -400 -0.0
39.50
42.40
42.40
2 tháng
(2024-03-18) 		3.45 8.86% 347,500 200 0.0
38.25
42.40
42.40
3 tháng
(2024-02-15) 		7.90 22.90% 534,300 300 0.0
34.50
42.40
42.40
6 tháng
(2023-11-17) 		11.30 36.33% 943,400 2,100 0.1
30.05
42.40
42.40
12 tháng
(2023-05-22) 		13.45 46.46% 2,637,900 -184,000 -5.6
28.50
42.40
42.40
24 tháng
(2022-05-26) 		3.58 9.21% 4,879,700 6,686 7.0
22.85
42.40
42.40
36 tháng
(2021-05-31) 		8.76 26.03% 10,001,300 -109,514 2.4
22.85
49.14
42.40
60 tháng
(2019-06-11) 		18.47 77.15% 25,426,540 -2,391,664 -68.9
19.09
49.14
42.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
42.40
1.30
 3,300 41.10 42.40 40.80 0 0 0
#2 14/05/2024
41.10
0.10
 5,100 41.10 41.10 41 0 0 0
#3 13/05/2024
41
0.30
 2,200 41 41.10 41 0 0 0
#4 10/05/2024
40.70
-1.30
 2,400 41 41 40.60 300 0 0.0
#5 09/05/2024
42
0
 500 42 42 42 0 0 0
#6 08/05/2024
42
-0.35
 1,000 42 42 42 0 0 0
#7 07/05/2024
42.35
0.35
 100 42.35 42.35 42.35 0 0 0
#8 06/05/2024
42
0
 3,700 42.30 42.50 42 0 0 0
#9 03/05/2024
42
0.15
 2,300 42 42 42 0 0 0
#10 02/05/2024
41.85
0
 1,400 41 41.85 41 0 0 0
#11 26/04/2024
41.85
0.30
 600 41.85 41.85 41.85 0 0 0
#12 25/04/2024
41.55
0.45
 300 40.60 41.55 40.60 0 0 0
#13 24/04/2024
41.10
0.10
 1,000 41.10 41.10 41 0 0 0
#14 23/04/2024
41
-0.50
 1,300 41 42 41 0 0 0
#15 22/04/2024
41.50
0.05
 100 41.50 41.50 41.50 0 0 0
#16 19/04/2024
41.45
1.35
 13,300 41.60 41.60 40 0 600 -0.0
#17 17/04/2024
40.10
0.60
 2,800 40.50 40.50 40 0 0 0
#18 16/04/2024
39.50
-1.40
 5,700 40.80 40.90 39 0 700 -0.0
#19 15/04/2024
40.90
-1.10
 25,900 40.65 40.90 39.50 600 0 0.0
#20 12/04/2024
42
0
 1,100 41.50 42 41.50 0 0 0
#21 11/04/2024
42
-0.35
 20,300 41.70 42 40 0 0 0
#22 10/04/2024
42.35
0.75
 3,200 42.70 42.70 42.35 0 0 0
#23 09/04/2024
41.60
2.60
 37,300 39 41.70 39 400 0 0.0
#24 08/04/2024
39
0.75
 18,600 39 39.05 39 0 0 0
#25 05/04/2024
38.25
-0.20
 3,700 38.50 38.60 38.25 0 0 0
#26 04/04/2024
38.45
0.05
 7,900 38.50 38.50 38.10 0 0 0
#27 03/04/2024
38.40
-0.60
 3,000 38.70 38.70 38.40 0 0 0
#28 02/04/2024
39
0.55
 25,600 38.30 39.05 38.30 0 0 0
#29 01/04/2024
38.45
-0.35
 12,100 38.95 38.95 38.40 0 0 0
#30 29/03/2024
38.80
-0.10
 2,000 38.80 38.80 38.80 0 0 0
#31 28/03/2024
38.90
0
 9,100 39 39.05 38.90 0 0 0
#32 27/03/2024
38.90
0.05
 28,000 39 39.15 38.45 0 0 0
#33 26/03/2024
38.85
0.05
 10,000 38.75 38.85 37.30 0 0 0
#34 25/03/2024
38.80
0
 0 38.80 38.80 38.80 0 0 0
#35 22/03/2024
38.80
0
 700 38.80 38.80 37.75 0 0 0
#36 21/03/2024
38.80
-0.05
 13,800 38.85 38.85 37.50 0 0 0
#37 20/03/2024
38.85
-0.05
 4,500 38.90 38.90 37 300 0 0.0
#38 19/03/2024
38.90
-0.05
 59,200 38.95 39.30 38.90 0 100 -0.0
#39 18/03/2024
38.95
0.60
 14,400 38.35 39 36.35 0 0 0
#40 15/03/2024
38.35
-0.40
 2,300 38.75 38.95 38.35 0 0 0
#41 14/03/2024
38.75
0.55
 11,800 38.20 39 38.20 0 0 0
#42 13/03/2024
38.20
-0.20
 900 38.40 38.40 38.20 0 0 0
#43 12/03/2024
38.40
1.40
 10,100 37 38.50 35.25 100 0 0.0
#44 11/03/2024
37
0.10
 1,700 36.90 38.95 34.60 0 100 -0.0
#45 08/03/2024
36.90
-1.10
 600 38 38 36.90 0 0 0
#46 07/03/2024
38
-0.40
 4,700 38.40 38.50 37 0 0 0
#47 06/03/2024
38.40
0
 5,200 38.40 38.40 37 0 0 0
#48 05/03/2024
38.40
-0.10
 3,100 38.50 38.50 38.40 0 0 0
#49 04/03/2024
38.50
1.60
 53,600 36.90 39.45 38.45 0 0 0
#50 01/03/2024
36.90
-0.90
 2,100 37.80 37.80 36.90 100 0 0.0
#51 29/02/2024
37.80
0.35
 21,800 37.45 37.80 36 0 0 0
#52 28/02/2024
37.45
0
 0 37.45 37.45 37.45 0 0 0
#53 27/02/2024
37.45
2.45
 51,300 35 37.45 36 0 0 0
#54 26/02/2024
35
-0.60
 2,300 35.60 35.60 35 0 0 0
#55 23/02/2024
35.60
-2.40
 1,300 38 38 35.50 0 0 0
#56 22/02/2024
38
0.15
 300 37.85 38 38 0 0 0
#57 21/02/2024
37.85
0
 3,500 37.85 37.90 36 0 0 0
#58 20/02/2024
37.85
0.85
 2,600 37 37.85 35 0 0 0
#59 19/02/2024
37
1
 1,600 36 38 36.60 0 0 0
#60 16/02/2024
36
1.50
 2,700 34.50 36 34 0 0 0
#61 15/02/2024
34.50
1.30
 3,300 33.20 34.50 33.70 0 0 0
#62 07/02/2024
33.20
0
 2,000 33.20 33.20 33.20 0 1,000 -0.0
#63 06/02/2024
33.20
0
 25,100 33.20 33.20 33.15 0 0 0
#64 05/02/2024
33.20
0.30
 3,700 32.90 33.20 32.90 0 0 0
#65 02/02/2024
32.90
1.20
 2,500 31.70 32.90 31.95 0 0 0
#66 01/02/2024
31.70
0.20
 900 31.50 31.70 31.60 0 0 0
#67 31/01/2024
31.50
-0.50
 200 32 32 31.50 0 0 0
#68 30/01/2024
32
0.40
 1,400 31.60 32 32 0 0 0
#69 29/01/2024
31.60
0.05
 3,200 31.55 32.50 31.60 0 0 0
#70 26/01/2024
31.55
0.05
 1,300 31.50 31.60 31.40 0 0 0
#71 25/01/2024
31.50
-1.40
 1,200 32.90 32.90 31.50 0 0 0
#72 24/01/2024
32.90
0
 0 32.90 32.90 32.90 0 0 0
#73 23/01/2024
32.90
0.90
 1,400 32 33 32 0 0 0
#74 22/01/2024
32
0.05
 2,300 31.95 33 32 500 0 0.0
#75 19/01/2024
31.95
0.80
 2,900 31.15 31.95 31.50 0 0 0
#76 18/01/2024
31.15
0
 100 31.15 31.15 31.15 0 0 0
#77 17/01/2024
31.15
-0.20
 1,200 31.35 31.35 31 0 0 0
#78 16/01/2024
31.35
0.25
 7,300 31.10 31.60 31.10 0 0 0
#79 15/01/2024
31.10
0.90
 1,900 30.20 31.30 30.15 0 0 0
#80 12/01/2024
30.20
0.05
 4,300 30.15 31.60 30.15 0 0 0
#81 11/01/2024
30.15
0
 100 30.15 30.15 30.15 0 0 0
#82 10/01/2024
30.15
0.05
 2,000 30.10 30.15 30.15 0 0 0
#83 09/01/2024
30.10
0.05
 4,300 30.05 30.20 30.05 0 0 0
#84 08/01/2024
30.05
0
 9,300 30.05 30.30 30.05 0 0 0
#85 05/01/2024
30.05
0
 0 30.05 30.05 30.05 0 0 0
#86 04/01/2024
30.05
0
 1,200 30.05 30.20 30.05 0 0 0
#87 03/01/2024
30.05
-1.05
 6,000 31.10 31.10 30.05 0 0 0
#88 02/01/2024
31.10
0
 0 31.10 31.10 31.10 0 0 0
#89 29/12/2023
31.10
0
 200 31.10 31.10 31.10 0 0 0
#90 28/12/2023
31.10
0.05
 22,200 31.05 31.10 31 0 0 0
#91 27/12/2023
31.05
0
 0 31.05 31.05 31.05 0 0 0
#92 26/12/2023
31.05
-0.05
 17,700 31.10 31.10 31.05 0 0 0
#93 25/12/2023
31.10
0
 300 31.10 31.10 31.10 0 0 0
#94 22/12/2023
31.10
0
 93,600 31.10 31.60 31.10 0 0 0
#95 21/12/2023
31.10
-0.50
 1,000 31.60 31.60 31.10 0 0 0
#96 20/12/2023
31.60
0.60
 91,600 31 31.60 30.50 0 0 0
#97 19/12/2023
31
0
 100 31 31 31 0 0 0
#98 18/12/2023
31
0
 4,000 31 31 31 0 0 0
#99 15/12/2023
31
0.05
 7,700 30.95 31 31 0 0 0
#100 14/12/2023
30.95
-0.50
 1,100 31.45 31.50 30.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc