CTCP Cao su Tây Ninh (trc)

40
-0.45
(-1.11%)
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
(2024-08-21) 		1.50 3.90% 645,900 312,200 12.5
38.50
40.50
40
2 tháng
(2024-07-22) 		0 0% 792,100 311,680 12.5
37
40.50
40
3 tháng
(2024-06-24) 		-4 -9.09% 1,122,700 308,380 12.3
37
44.40
40
6 tháng
(2024-03-25) 		1.20 3.09% 1,751,000 311,280 12.5
37
44.60
40
12 tháng
(2023-09-26) 		8.10 25.39% 2,676,400 312,780 12.5
30
44.60
40
24 tháng
(2022-10-03) 		3.40 9.28% 5,823,300 315,966 18.4
22.85
44.60
40
36 tháng
(2021-10-06) 		2.17 5.75% 10,306,800 309,666 19.1
22.85
49.14
40
60 tháng
(2019-10-17) 		7.81 24.25% 21,449,090 -2,068,284 -55.5
19.09
49.14
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2019
33.29
 59,010 33.29 33.29 32.53 0 0 0
21/11/2019
33.29
 520 32.87 33.29 32.87 300 0 0.0
20/11/2019
32.87
 35,000 32.70 32.87 32.45 0 21,000 -0.8
19/11/2019
32.70
 6,370 32.87 32.87 32.62 0 0 0
18/11/2019
32.87
 0 32.87 32.87 32.87 0 0 0
15/11/2019
32.87
 16,510 32.87 32.87 32.11 0 4,000 -0.2
14/11/2019
32.87
 5,530 32.87 33.12 32.45 0 0 0
13/11/2019
32.87
 8,290 32.87 32.87 32.87 0 0 0
12/11/2019
32.87
 8,060 32.03 32.87 32.03 0 0 0
11/11/2019
32.03
 3,120 32.19 32.19 32.03 0 0 0
08/11/2019
32.19
 5,600 32.15 32.19 32.19 0 0 0
07/11/2019
32.15
 2,000 32.36 32.36 32.15 0 0 0
06/11/2019
32.36
 0 32.36 32.36 32.36 0 0 0
05/11/2019
32.36
 32,370 33.04 33.29 32.28 0 15,000 -0.6
04/11/2019
33.04
 20 32.87 33.04 33.04 0 0 0
01/11/2019
32.87
 18,920 33.21 33.21 32.24 0 15,000 -0.6
31/10/2019
33.21
 20,640 33.29 33.29 32.24 0 15,000 -0.6
30/10/2019
33.29
 7,550 33.29 33.88 32.70 20 0 0.0
29/10/2019
33.29
 44,560 32.28 33.29 32.45 0 0 0
28/10/2019
32.28
 3,010 32.87 32.87 32.28 0 0 0
25/10/2019
32.87
 4,110 32.87 32.87 32.28 0 0 0
24/10/2019
32.87
 630 32.45 33.12 32.87 0 0 0
23/10/2019
32.45
 15,150 32.07 32.87 31.77 0 0 0
22/10/2019
32.07
 320 32.70 32.87 32.07 0 0 0
21/10/2019
32.70
 17,990 32.83 32.83 32.19 0 14,460 -0.6
18/10/2019
32.83
 3,650 32.19 32.87 32.19 0 1,500 -0.1
17/10/2019
32.19
 53,110 32.87 33.71 32.19 0 20,540 -0.8
16/10/2019
32.87
 15,450 32.78 32.87 32.45 0 0 0
15/10/2019
32.78
 53,100 32.28 32.87 32.03 0 0 0
14/10/2019
32.28
 18,920 32.28 32.87 32.19 0 0 0
11/10/2019
32.28
 5,810 32.36 32.36 31.35 0 0 0
10/10/2019
32.36
 0 32.36 32.36 32.36 0 0 0
09/10/2019
32.36
 580 32.03 32.45 31.52 0 0 0
08/10/2019
32.03
 27,460 32.03 32.03 31.94 0 0 0
07/10/2019
32.03
 6,970 31.94 32.03 31.18 0 0 0
04/10/2019
31.94
 41,060 31.60 32.45 31.65 0 0 0
03/10/2019
31.60
 820 32.03 32.45 31.60 0 0 0
02/10/2019
32.03
 41,170 32.03 32.45 31.94 0 2,380 -0.1
01/10/2019
32.03
 6,380 31.18 32.03 30.34 0 0 0
30/09/2019
31.18
 2,830 31.18 32.03 31.18 0 0 0
27/09/2019
31.18
 30,000 30.72 31.60 31.01 0 0 0
26/09/2019
30.72
 9,450 30.59 30.72 30.34 0 0 0
25/09/2019
30.59
 20,100 30.26 30.85 29.92 0 0 0
24/09/2019
30.26
 58,070 29.75 30.26 28.23 0 0 0
23/09/2019
29.75
 1,610 29.79 29.79 29.50 0 0 0
20/09/2019
29.79
 10 29.88 29.88 29.79 0 0 0
19/09/2019
29.88
 7,810 29.79 29.92 29.54 0 0 0
18/09/2019
29.79
 1,730 30.05 30.05 29.16 0 0 0
17/09/2019
30.05
 191,540 30.09 30.09 29.50 0 0 0
16/09/2019
30.09
 5,940 30.26 30.26 29.50 0 0 0
13/09/2019
30.26
 252,040 29.50 30.76 29.92 0 0 0
12/09/2019
29.50
 61,520 28.99 30.34 28.74 0 140 -0.0
11/09/2019
28.99
 47,530 29.08 30.00 28.57 0 0 0
10/09/2019
29.08
 68,230 29.50 30.21 28.65 0 0 0
09/09/2019
29.50
 80,940 30.09 31.60 29.08 0 0 0
06/09/2019
30.09
 40,200 29.50 30.76 29.50 0 0 0
05/09/2019
29.50
 332,740 30.34 31.10 29.50 0 0 0
04/09/2019
30.34
 223,440 30.93 31.18 28.78 0 0 0
03/09/2019
30.93
 8,300 31.01 31.81 30.64 0 0 0
30/08/2019
31.01
 36,190 30.68 31.90 30.47 0 0 0
29/08/2019
30.68
 63,280 30.42 32.03 30.42 0 300 -0.0
28/08/2019
30.42
 53,000 30.97 31.77 29.92 0 0 0
27/08/2019
30.97
 46,460 31.10 31.35 30.85 0 0 0
26/08/2019
31.10
 19,890 32.03 32.24 31.10 0 0 0
23/08/2019
32.03
 31,090 32.53 32.53 31.77 0 0 0
22/08/2019
32.53
 21,120 32.28 33.63 32.45 140 0 0.0
21/08/2019
32.28
 17,490 32.19 32.87 32.19 0 0 0
20/08/2019
32.19
 23,870 32.53 32.87 32.07 0 0 0
19/08/2019
32.53
 51,960 32.49 32.95 32.03 0 0 0
16/08/2019
32.49
 62,820 32.24 32.62 32.03 0 0 0
15/08/2019
32.24
 59,390 32.03 32.36 30.51 0 0 0
14/08/2019
32.03
 136,660 32.57 32.87 31.65 0 10,000 -0.4
13/08/2019
32.57
 186,290 33.71 33.71 31.35 0 3,500 -0.1
12/08/2019
33.71
 75,040 34.85 35.35 33.21 0 0 0
09/08/2019
34.85
 32,370 35.19 35.78 34.13 0 0 0
08/08/2019
35.19
 69,470 34.13 35.57 33.71 0 13,750 -0.6
07/08/2019
34.13
 139,410 34.60 35.40 33.04 0 16,270 -0.7
06/08/2019
34.60
 226,170 35.06 37.42 34.47 1,750 15,000 -0.6
05/08/2019
35.06
 73,080 32.99 35.06 33.80 1,250 0 0.1
02/08/2019
32.99
 182,980 30.85 32.99 30.68 600 10 0.0
01/08/2019
30.85
 104,940 28.91 30.93 27.85 0 0 0
31/07/2019
28.91
 111,860 27.22 29.08 27.18 20 0 0.0
30/07/2019
27.22
 6,780 27.39 27.39 27.14 0 0 0
29/07/2019
27.39
 61,290 27.14 27.39 26.97 1,000 0 0.0
26/07/2019
27.14
 18,180 27.05 27.14 26.80 20 0 0.0
25/07/2019
27.05
 51,520 27.05 27.05 26.80 3,600 0 0.1
24/07/2019
27.05
 60,510 26.97 27.22 26.38 0 30 -0.0
23/07/2019
26.97
 97,030 26.29 27.14 26.29 3,800 0 0.1
22/07/2019
26.29
 62,580 26.76 26.80 26.29 3,700 0 0.1
19/07/2019
26.76
 36,840 26.67 27.22 26.72 0 0 0
18/07/2019
26.67
 84,000 26.21 26.97 26.04 3,700 0 0.1
17/07/2019
26.21
 19,090 26.21 26.21 26.13 0 0 0
16/07/2019
26.21
 41,720 26.13 26.21 25.87 0 0 0
15/07/2019
26.13
 82,070 26.04 26.38 25.70 3,070 0 0.1
12/07/2019
26.04
 26,490 26.13 26.29 25.70 3,800 0 0.1
11/07/2019
26.13
 18,110 26.13 26.63 26.13 3,800 0 0.1
10/07/2019
26.13
 31,840 26.13 26.97 26.13 0 0 0
09/07/2019
26.13
 50,760 25.87 26.55 25.45 0 0 0
08/07/2019
25.87
 13,180 26.13 26.13 25.62 3,800 0 0.1
05/07/2019
26.13
 26,660 26.17 26.17 25.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |