CTCP Cao su Tây Ninh (trc)

19.85
0.05
(0.25%)
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
(2026-09-04) 		2.40 11.03% 4,649,800 -200 0
19.80
24.65
19.80
2 tháng
(2026-08-05) 		5.53 29.66% 7,180,600 -200 0
18.50
24.65
19.80
3 tháng
(2026-07-06) 		4.73 24.39% 8,327,900 -200 0
17.90
24.65
19.80
6 tháng
(2026-04-07) 		7.11 41.76% 10,744,100 -200 0
17.04
24.65
19.80
12 tháng
(2025-10-09) 		7.33 43.58% 21,781,900 -200 0
15.81
24.65
19.80
24 tháng
(2024-10-14) 		14.50 150.19% 65,379,700 -200 0
9.32
24.65
19.80
36 tháng
(2023-10-20) 		17.36 255.77% 68,731,100 -200 0
6.79
24.65
19.80
60 tháng
(2021-11-01) 		14.44 148.68% 76,202,900 -200 0
5.17
24.65
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
8.87
 300 8.87 8.87 8.87 0 0 0
02/06/2022
8.88
 1,300 8.46 8.91 8.46 0 0 0
01/06/2022
8.93
 0 8.93 8.93 8.93 0 0 0
31/05/2022
8.93
 6,400 8.61 8.98 8.35 0 0 0
30/05/2022
8.97
 4,600 8.78 8.97 8.78 0 0 0
27/05/2022
8.78
 30,400 8.78 8.78 8.76 0 0 0
26/05/2022
8.78
 22,200 8.78 8.78 8.57 0 0 0
25/05/2022
8.77
 20,800 8.27 8.77 8.27 0 0 0
24/05/2022
8.27
 14,200 8.53 8.53 8.22 0 0 0
23/05/2022
8.40
 3,900 8.38 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 8.36 8.57 8.27 0 0 0
18/05/2022
8.68
 7,300 8.98 8.98 8.68 0 0 0
17/05/2022
9.00
 5,600 8.59 9.00 8.57 0 0 0
16/05/2022
8.89
 1,200 8.89 8.89 8.89 0 0 0
13/05/2022
9.06
 10,900 8.78 9.06 8.57 0 0 0
12/05/2022
9.19
 7,300 9.62 9.62 9.00 0 0 0
11/05/2022
9.28
 30,600 9.62 9.64 9.28 0 0 0
10/05/2022
9.21
 6,000 9.21 9.21 9.21 0 0 0
09/05/2022
9.26
 35,900 9.64 9.75 9.26 0 0 0
06/05/2022
9.83
 14,500 9.64 9.83 9.64 0 0 0
05/05/2022
9.76
 20,100 9.64 9.76 9.53 0 0 0
04/05/2022
9.73
 16,100 9.23 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 9.20 9.41 8.76 0 0 0
26/04/2022
8.91
 17,700 8.51 8.98 8.51 0 0 0
25/04/2022
8.98
 14,500 9.26 9.40 8.78 0 0 0
22/04/2022
9.27
 43,800 9.38 10.03 9.27 0 0 0
21/04/2022
9.96
 81,500 10.28 10.28 9.75 0 0 0
20/04/2022
10.48
 61,500 10.71 10.86 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 11.03 11.36 10.71 0 0 0
15/04/2022
10.93
 126,400 10.93 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 10.73 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 11.33 11.36 10.50 0 0 0
06/04/2022
11.10
 119,200 11.55 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 9.95 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 9.68 9.81 9.64 0 0 0
30/03/2022
9.86
 15,800 9.94 9.94 9.71 0 0 0
29/03/2022
9.75
 12,600 9.66 9.75 9.64 0 0 0
28/03/2022
9.90
 3,500 9.87 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 9.66 9.96 9.64 0 0 0
22/03/2022
9.77
 113,600 9.92 10.03 9.64 0 0 0
21/03/2022
10.07
 1,900 10.28 10.28 10.07 0 0 0
18/03/2022
10.41
 1,000 10.41 10.41 10.41 0 0 0
17/03/2022
10.39
 16,100 10.07 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 10.24 10.24 10.24 0 0 0
09/03/2022
10.28
 6,300 10.18 10.28 10.18 0 0 0
08/03/2022
10.21
 300 9.88 10.21 9.88 0 0 0
07/03/2022
9.86
 1,000 9.86 9.86 9.86 0 0 0
04/03/2022
10.28
 16,500 10.27 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 9.88 9.96 9.78 0 0 0
01/03/2022
10.28
 3,700 10.28 10.35 10.28 0 0 0
28/02/2022
10.35
 1,600 9.88 10.35 9.86 0 0 0
25/02/2022
10.37
 1,700 10.39 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 9.78 9.86 9.78 0 0 0
17/02/2022
10.28
 100 10.28 10.28 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 10.35 10.35 10.35 0 0 0
14/02/2022
10.37
 2,200 9.96 10.37 9.96 0 0 0
11/02/2022
10.37
 5,200 10.39 10.39 10.13 0 0 0
10/02/2022
10.28
 2,400 10.26 10.28 10.26 0 0 0
09/02/2022
10.08
 900 10.28 10.28 10.08 0 0 0
08/02/2022
10.30
 1,300 10.68 10.68 10.30 0 0 0
07/02/2022
10.82
 1,000 10.88 10.88 10.67 0 0 0
28/01/2022
10.39
 1,300 9.98 10.39 9.98 0 0 0
27/01/2022
10.43
 0 10.43 10.43 10.43 0 0 0
26/01/2022
10.43
 6,700 10.46 10.49 10.43 0 0 0
25/01/2022
10.41
 14,400 9.96 10.41 9.96 0 0 0
24/01/2022
9.96
 7,500 10.25 10.28 9.96 0 0 0
21/01/2022
10.26
 4,900 10.03 10.28 9.86 0 0 0
20/01/2022
10.06
 68,600 9.82 10.06 9.66 0 0 0
19/01/2022
9.86
 43,600 9.50 9.86 9.49 0 0 0
18/01/2022
9.56
 7,500 9.03 9.56 9.02 0 0 0
17/01/2022
9.61
 2,000 9.61 9.61 9.61 0 0 0
14/01/2022
9.62
 200 9.08 9.62 9.08 0 0 0
13/01/2022
9.63
 51,300 9.48 9.64 9.43 0 0 0
12/01/2022
9.45
 1,400 8.90 9.45 8.90 0 0 0
11/01/2022
9.47
 200 9.21 9.47 9.21 0 0 0
10/01/2022
9.21
 21,500 9.43 9.52 9.00 0 0 0
07/01/2022
9.32
 13,100 9.43 9.43 9.32 0 0 0
06/01/2022
9.51
 22,700 9.34 9.58 9.34 0 0 0
05/01/2022
9.34
 2,800 9.32 9.34 9.32 0 0 0

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