CTCP Cao su Tây Ninh (trc)

21.80
-0.50
(-2.24%)
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
(2026-08-19) 		1.72 8.38% 3,903,500 -800 0
18.52
22.40
21.80
2 tháng
(2026-07-20) 		4.04 22.11% 5,553,400 -800 0
17.90
22.40
21.80
3 tháng
(2026-06-22) 		4.11 22.60% 7,232,900 -800 0
17.90
22.40
21.80
6 tháng
(2026-03-23) 		6.25 38.93% 9,326,100 -800 0
16.05
22.40
21.80
12 tháng
(2025-09-23) 		5.72 34.50% 21,176,300 -800 0
15.81
22.40
21.80
24 tháng
(2024-09-30) 		13.27 147.02% 67,206,200 -800 0
8.96
22.40
21.80
36 tháng
(2023-10-04) 		15.01 206.07% 70,788,300 -800 0
6.79
22.40
21.80
60 tháng
(2021-10-14) 		13.29 147.46% 79,248,700 179,200 11.9
5.17
22.40
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
8.85
 300 8.99 8.99 8.85 0 0 0.0
27/06/2022
8.99
 1,200 8.78 8.99 8.76 0 0 0.0
24/06/2022
8.78
 1,700 8.57 8.78 8.57 0 0 0.0
23/06/2022
8.57
 23,300 9.13 9.13 8.51 0 0 0.0
22/06/2022
9.13
 6,200 8.57 9.13 8.55 0 0 0.0
21/06/2022
8.57
 6,200 8.59 8.59 8.29 0 0 0.0
20/06/2022
8.59
 2,400 8.68 8.68 8.33 0 0 0
17/06/2022
8.68
 200 8.87 8.87 8.68 0 0 0.0
16/06/2022
8.87
 0 8.87 8.87 8.87 0 0 0.0
15/06/2022
8.87
 0 8.87 8.87 8.87 0 0 0.0
14/06/2022
8.87
 1,000 8.81 8.87 8.57 0 0 0.0
13/06/2022
8.81
 5,500 8.96 8.98 8.59 0 0 0.0
10/06/2022
8.96
 6,600 9.49 9.49 8.96 0 0 0.0
09/06/2022
9.49
 0 9.49 9.49 9.49 0 0 0.0
08/06/2022
9.49
 7,200 9.11 9.49 9.00 0 0 0.0
07/06/2022
9.11
 6,700 8.81 9.11 8.57 0 0 0
06/06/2022
8.81
 1,200 8.87 8.87 8.58 0 0 0
03/06/2022
8.87
 300 8.88 8.88 8.87 0 0 0.0
02/06/2022
8.88
 1,300 8.93 8.93 8.46 0 0 0.0
01/06/2022
8.93
 0 8.93 8.93 8.93 0 0 0.0
31/05/2022
8.93
 6,400 8.97 8.98 8.35 0 0 0.0
30/05/2022
8.97
 4,600 8.78 8.97 8.78 0 100 0.0
27/05/2022
8.78
 30,400 8.78 8.78 8.76 0 0 -0.2
26/05/2022
8.78
 22,200 8.77 8.78 8.57 0 0 -0.2
25/05/2022
8.77
 20,800 8.27 8.77 8.27 0 4,000 -0.2
24/05/2022
8.27
 14,200 8.40 8.53 8.22 0 0 0
23/05/2022
8.40
 3,900 8.56 8.78 8.38 0 0 0
20/05/2022
8.56
 26,100 8.36 8.77 8.36 0 0 0
19/05/2022
8.36
 17,400 8.68 8.68 8.27 0 0 0
18/05/2022
8.68
 7,300 9.00 9.00 8.68 0 0 0
17/05/2022
9.00
 5,600 8.89 9.00 8.57 0 0 0
16/05/2022
8.89
 1,200 9.06 9.06 8.89 0 0 0
13/05/2022
9.06
 10,900 9.19 9.19 8.57 0 0 0
12/05/2022
9.19
 7,300 9.28 9.62 9.00 0 0 0
11/05/2022
9.28
 30,600 9.21 9.64 9.28 0 0 0
10/05/2022
9.21
 6,000 9.26 9.26 9.21 0 0 0
09/05/2022
9.26
 35,900 9.83 9.83 9.26 0 0 0
06/05/2022
9.83
 14,500 9.76 9.83 9.64 0 0 0
05/05/2022
9.76
 20,100 9.73 9.76 9.53 0 0 0
04/05/2022
9.73
 16,100 9.73 9.73 9.23 0 0 0
29/04/2022
9.73
 4,200 9.43 9.73 9.28 0 0 0
28/04/2022
9.43
 36,300 9.41 9.71 9.23 0 0 0
27/04/2022
9.41
 10,200 8.91 9.41 8.76 0 0 0
26/04/2022
8.91
 17,700 8.98 8.98 8.51 0 0 0
25/04/2022
8.98
 14,500 9.27 9.40 8.78 0 0 0
22/04/2022
9.27
 43,800 9.96 10.03 9.27 0 0 0
21/04/2022
9.96
 81,500 10.48 10.48 9.75 0 0 0
20/04/2022
10.48
 61,500 10.93 10.93 10.28 0 0 0
19/04/2022
10.93
 127,800 11.12 11.12 10.71 0 0 0
18/04/2022
11.12
 239,400 10.93 11.36 10.71 0 0 0
15/04/2022
10.93
 126,400 10.91 11.03 10.28 0 0 0
14/04/2022
10.91
 151,800 10.71 10.93 10.50 0 0 0
13/04/2022
10.71
 43,200 10.69 10.82 10.54 0 0 0
12/04/2022
10.69
 129,400 10.71 11.12 10.50 0 0 0
08/04/2022
10.71
 105,900 11.10 11.10 10.71 0 0 0
07/04/2022
11.10
 252,500 11.10 11.36 10.50 0 0 0
06/04/2022
11.10
 119,200 10.82 11.57 10.86 0 0 0
05/04/2022
10.82
 132,500 10.11 10.82 9.92 0 0 0
04/04/2022
10.11
 87,200 9.96 10.11 9.64 0 0 0
01/04/2022
9.96
 32,800 9.81 9.96 9.81 0 0 0
31/03/2022
9.81
 12,600 9.86 9.86 9.64 0 0 0
30/03/2022
9.86
 15,800 9.75 9.94 9.71 0 0 0
29/03/2022
9.75
 12,600 9.90 9.90 9.64 0 0 0
28/03/2022
9.90
 3,500 9.77 9.90 9.78 0 0 0
25/03/2022
9.77
 71,200 9.96 9.96 9.64 0 0 0
24/03/2022
9.96
 136,100 9.90 9.96 9.90 0 0 0
23/03/2022
9.90
 58,200 9.77 9.96 9.64 0 0 0
22/03/2022
9.77
 113,600 10.07 10.07 9.64 0 0 0
21/03/2022
10.07
 1,900 10.41 10.41 10.07 0 0 0
18/03/2022
10.41
 1,000 10.39 10.41 10.41 0 0 0
17/03/2022
10.39
 16,100 10.24 10.39 10.07 0 0 0
16/03/2022
10.24
 0 10.24 10.24 10.24 0 0 0
15/03/2022
10.24
 0 10.24 10.24 10.24 0 0 0
14/03/2022
10.24
 0 10.24 10.24 10.24 0 0 0
11/03/2022
10.24
 0 10.24 10.24 10.24 0 0 0
10/03/2022
10.24
 300 10.28 10.28 10.24 0 0 0
09/03/2022
10.28
 6,300 10.21 10.28 10.18 0 600 0.0
08/03/2022
10.21
 300 9.86 10.21 9.88 0 0 0
07/03/2022
9.86
 1,000 10.28 10.28 9.86 0 0 0
04/03/2022
10.28
 16,500 10.28 10.28 10.27 0 0 0
03/03/2022
10.28
 13,800 9.86 10.28 9.86 0 0 0
02/03/2022
9.86
 22,600 10.28 10.28 9.78 0 0 0
01/03/2022
10.28
 3,700 10.35 10.35 10.28 0 0 0
28/02/2022
10.35
 1,600 10.37 10.37 9.86 0 0 0
25/02/2022
10.37
 1,700 10.07 10.52 10.37 0 0 0
24/02/2022
10.07
 17,000 10.28 10.28 10.07 0 0 0
23/02/2022
10.28
 8,500 9.86 10.28 9.86 0 0 0
22/02/2022
9.86
 0 9.86 9.86 9.86 0 0 0
21/02/2022
9.86
 7,300 9.86 9.88 9.86 0 0 0
18/02/2022
9.86
 4,800 10.28 10.28 9.78 0 0 0
17/02/2022
10.28
 100 10.35 10.35 10.28 0 0 0
16/02/2022
10.35
 0 10.35 10.35 10.35 0 0 0
15/02/2022
10.35
 100 10.37 10.37 10.35 0 0 0
14/02/2022
10.37
 2,200 10.37 10.37 9.96 0 0 0
11/02/2022
10.37
 5,200 10.28 10.39 10.13 0 0 0
10/02/2022
10.28
 2,400 10.08 10.28 10.26 0 0 0
09/02/2022
10.08
 900 10.30 10.30 10.08 0 0 0
08/02/2022
10.30
 1,300 10.82 10.82 10.30 0 0 0
07/02/2022
10.82
 1,000 10.39 10.88 10.67 0 0 0
28/01/2022
10.39
 1,300 10.43 10.43 9.98 0 0 0

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