CTCP Cao su Tây Ninh (trc)

20.20
0.40
(2.02%)
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)
04/06/2020
5.95
 22,480 5.75 6.01 5.75 0 0 0
03/06/2020
5.63
 18,250 5.59 5.93 5.55 0 0 0
02/06/2020
5.59
 7,640 5.61 5.63 5.59 0 0 0
01/06/2020
5.61
 8,150 5.57 5.73 5.55 0 0 0
29/05/2020
5.55
 270 5.55 5.55 5.55 0 0 0
28/05/2020
5.56
 250 5.85 5.85 5.56 0 0 0
27/05/2020
5.61
 1,840 5.75 5.75 5.61 0 0 0
26/05/2020
5.75
 3,510 5.58 5.75 5.57 0 0 0
25/05/2020
5.75
 6,660 5.65 5.75 5.55 0 0 0
22/05/2020
5.53
 8,660 5.69 5.75 5.49 0 0 0
21/05/2020
5.55
 2,980 5.72 5.72 5.55 0 0 0
20/05/2020
5.73
 9,310 5.73 5.75 5.65 0 0 0
19/05/2020
5.55
 2,590 5.42 5.65 5.42 0 0 0
18/05/2020
5.42
 20,660 5.19 5.55 5.07 0 0 0
15/05/2020
5.39
 8,850 5.51 5.61 5.39 0 0 0
14/05/2020
5.41
 280 5.52 5.52 5.41 0 0 0
13/05/2020
5.53
 2,250 5.39 5.55 5.39 0 0 0
12/05/2020
5.55
 2,640 5.65 5.65 5.55 0 0 0
11/05/2020
5.55
 8,510 5.55 5.55 5.47 0 0 0
08/05/2020
5.46
 20,060 5.55 5.59 5.46 0 0 0
07/05/2020
5.54
 23,910 5.35 5.55 5.35 0 0 0
06/05/2020
5.35
 12,450 5.39 5.39 5.34 0 0 0
05/05/2020
5.17
 61,620 5.17 5.35 5.17 0 0 0
04/05/2020
5.17
 8,000 5.25 5.39 5.09 0 0 0
29/04/2020
5.13
 6,900 5.13 5.51 5.09 0 0 0
28/04/2020
5.19
 570 5.61 5.61 5.19 0 0 0
27/04/2020
5.25
 8,880 4.96 5.25 4.96 0 0 0
24/04/2020
5.18
 56,220 5.31 5.51 5.18 0 0 0
23/04/2020
5.15
 3,780 5.05 5.31 5.05 0 0 0
22/04/2020
5.23
 334,430 4.86 5.23 4.86 0 0 0
21/04/2020
4.89
 13,480 5.07 5.07 4.86 0 0 0
20/04/2020
5.07
 2,900 5.31 5.31 4.97 0 0 0
17/04/2020
5.21
 13,790 5.19 5.25 5.19 0 0 0
16/04/2020
5.03
 223,060 5.13 5.23 5.03 0 0 0
15/04/2020
4.96
 309,090 5.13 5.14 4.96 0 0 0
14/04/2020
4.96
 11,010 5.05 5.07 4.86 0 0 0
13/04/2020
5.01
 366,690 4.89 5.09 4.68 0 0 0
10/04/2020
4.93
 18,950 4.64 4.93 4.63 0 0 0
09/04/2020
4.62
 20,780 4.46 4.77 4.36 0 0 0
08/04/2020
4.46
 38,650 4.21 4.50 4.21 0 0 0
07/04/2020
4.52
 1,940 4.52 4.56 4.40 0 0 0
06/04/2020
4.53
 2,890 4.32 4.56 4.32 0 0 0
03/04/2020
4.32
 49,930 4.24 4.33 4.24 0 0 0
01/04/2020
4.32
 12,620 4.22 4.42 4.21 0 0 0
31/03/2020
4.52
 21,680 4.22 4.54 4.22 0 0 0
30/03/2020
4.54
 8,770 4.55 4.85 4.54 0 0 0
27/03/2020
4.88
 1,620 4.61 4.88 4.61 0 0 0
26/03/2020
4.91
 2,890 5.31 5.31 4.68 0 0 0
25/03/2020
4.99
 1,120 5.22 5.22 4.89 0 0 0
24/03/2020
4.88
 180 4.57 4.89 4.57 0 0 0
23/03/2020
4.90
 5,560 5.13 5.13 4.90 0 0 0
20/03/2020
5.27
 212,560 5.31 5.31 5.14 0 0 0
19/03/2020
5.33
 5,010 5.35 5.35 5.15 0 0 0
18/03/2020
5.45
 2,610 5.55 5.55 5.25 0 0 0
17/03/2020
5.25
 450 5.25 5.45 5.25 0 0 0
16/03/2020
5.11
 3,210 5.30 5.30 4.86 0 0 0
13/03/2020
4.95
 12,470 4.78 5.13 4.78 0 0 0
12/03/2020
5.13
 29,080 5.15 5.15 5.13 0 0 0
11/03/2020
5.51
 810 5.35 5.51 5.35 0 0 0
10/03/2020
5.51
 4,190 5.13 5.51 5.13 0 0 0
09/03/2020
5.51
 2,450 5.55 5.55 5.51 0 0 0
06/03/2020
5.75
 3,270 5.75 5.85 5.75 0 0 0
05/03/2020
5.85
 3,580 5.93 5.95 5.85 0 0 0
04/03/2020
5.95
 510 5.95 5.95 5.85 0 0 0
03/03/2020
5.95
 800 5.95 5.95 5.95 0 0 0
02/03/2020
5.95
 1,210 5.93 5.95 5.93 0 0 0
28/02/2020
5.89
 730 6.12 6.12 5.75 0 0 0
27/02/2020
5.89
 80 5.93 5.93 5.89 0 0 0
26/02/2020
5.83
 4,240 5.75 5.93 5.75 0 0 0
25/02/2020
5.75
 710 5.95 5.95 5.75 0 0 0
24/02/2020
5.95
 800 5.95 5.95 5.95 0 0 0
21/02/2020
5.85
 120,520 5.98 6.11 5.85 0 0 0
20/02/2020
5.98
 1,580 6.12 6.12 5.95 0 0 0
19/02/2020
5.79
 1,560 6.02 6.02 5.79 0 0 0
18/02/2020
5.67
 850 5.85 5.85 5.67 0 0 0
17/02/2020
5.85
 1,500 5.53 5.85 5.53 0 0 0
14/02/2020
5.85
 2,150 5.77 5.85 5.75 0 0 0
13/02/2020
5.85
 3,700 5.91 5.93 5.85 0 0 0
12/02/2020
5.82
 140 6.04 6.04 5.82 0 0 0
11/02/2020
5.95
 10 5.95 5.95 5.95 0 0 0
10/02/2020
5.77
 2,080 5.95 5.97 5.77 0 0 0
07/02/2020
5.97
 3,140 6.06 6.12 5.97 0 0 0
06/02/2020
6.13
 2,090 5.94 6.13 5.94 0 0 0
05/02/2020
5.94
 4,870 6.02 6.02 5.77 0 0 0
04/02/2020
5.77
 7,890 5.95 6.34 5.77 0 0 0
03/02/2020
6.08
 5,190 6.08 6.42 6.08 0 0 0
31/01/2020
6.43
 100 6.43 6.43 6.43 0 0 0
30/01/2020
6.50
 850 6.14 6.50 6.14 0 0 0
22/01/2020
6.60
 80,070 6.15 6.60 6.15 0 0 0
21/01/2020
6.36
 80,030 6.50 6.50 6.36 0 0 0
20/01/2020
6.36
 40 6.14 6.61 6.14 0 0 0
17/01/2020
6.54
 71,230 6.34 6.69 6.34 0 0 0
16/01/2020
6.43
 112,860 6.43 6.43 6.34 0 0 0
15/01/2020
6.24
 50 6.92 6.92 6.14 0 0 0
14/01/2020
6.49
 637,490 6.48 6.49 6.48 0 0 0
13/01/2020
6.08
 316,060 6.14 6.49 6.08 0 0 0
10/01/2020
6.53
 0 6.53 6.53 6.53 0 0 0
09/01/2020
6.53
 2,100 6.54 6.54 6.53 0 0 0
08/01/2020
6.52
 580 6.14 6.52 6.14 0 0 0
07/01/2020
6.53
 0 6.53 6.53 6.53 0 0 0

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