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)
29/06/2020
5.95
 12,920 6.07 6.07 5.66 0 0 0
26/06/2020
6.07
 260 5.95 6.07 5.98 0 0 0
25/06/2020
5.95
 10,460 6.14 6.14 5.95 0 1,120 0.0
24/06/2020
6.14
 602,900 6.02 6.14 6.02 1,100 518,180 -15.9
23/06/2020
6.02
 187,770 6.04 6.12 6.00 0 164,000 -5.0
22/06/2020
6.04
 28,450 6.04 6.07 5.87 0 12,300 -0.4
19/06/2020
6.04
 43,110 5.81 6.04 5.75 0 35,870 -1.1
18/06/2020
5.81
 35,080 5.79 5.95 5.79 0 11,390 -0.3
17/06/2020
5.79
 3,950 5.80 5.93 5.79 0 0 0
16/06/2020
5.80
 13,680 5.95 6.04 5.80 0 0 0
15/06/2020
5.95
 53,690 5.87 6.12 5.87 0 30,300 -0.9
12/06/2020
5.87
 1,640 5.75 5.89 5.55 0 0 0
11/06/2020
5.75
 26,590 5.96 6.06 5.75 0 11,500 -0.4
10/06/2020
5.96
 25,500 5.95 6.04 5.95 0 13,200 -0.4
09/06/2020
5.95
 12,030 5.95 5.95 5.95 0 0 0
08/06/2020
5.95
 27,920 5.85 6.13 5.81 10 240 0.0
05/06/2020
5.85
 1,950 5.95 6.04 5.85 0 240 0.0
04/06/2020
5.95
 22,480 5.63 6.01 5.75 0 240 0.0
03/06/2020
5.63
 18,250 5.59 5.93 5.55 0 240 0.0
02/06/2020
5.59
 7,640 5.61 5.63 5.59 0 240 0.0
01/06/2020
5.61
 8,150 5.55 5.73 5.55 0 240 0.0
29/05/2020
5.55
 270 5.56 5.56 5.55 0 240 0.0
28/05/2020
5.56
 250 5.61 5.85 5.56 0 240 0.0
27/05/2020
5.61
 1,840 5.75 5.75 5.61 600 240 0.0
26/05/2020
5.75
 3,510 5.75 5.75 5.57 0 240 0.0
25/05/2020
5.75
 6,660 5.53 5.75 5.55 0 0 0
22/05/2020
5.53
 8,660 5.55 5.75 5.49 0 0 0
21/05/2020
5.55
 2,980 5.73 5.73 5.55 0 160 0.0
20/05/2020
5.73
 9,310 5.55 5.75 5.65 0 160 0.0
19/05/2020
5.55
 2,590 5.42 5.65 5.42 0 160 0.0
18/05/2020
5.42
 20,660 5.39 5.55 5.07 0 160 0.0
15/05/2020
5.39
 8,850 5.41 5.61 5.39 0 160 0.0
14/05/2020
5.41
 280 5.53 5.53 5.41 0 160 0.0
13/05/2020
5.53
 2,250 5.55 5.55 5.39 0 160 0.0
12/05/2020
5.55
 2,640 5.55 5.65 5.55 0 160 0.0
11/05/2020
5.55
 8,510 5.46 5.55 5.47 0 160 0.0
08/05/2020
5.46
 20,060 5.54 5.59 5.46 0 160 0.0
07/05/2020
5.54
 23,910 5.35 5.55 5.35 0 160 0.0
06/05/2020
5.35
 12,450 5.17 5.39 5.34 0 160 0.0
05/05/2020
5.17
 61,620 5.17 5.35 5.17 0 160 0.0
04/05/2020
5.17
 8,000 5.13 5.39 5.09 0 160 0.0
29/04/2020
5.13
 6,900 5.19 5.51 5.09 0 160 0.0
28/04/2020
5.19
 570 5.25 5.61 5.19 0 160 0.0
27/04/2020
5.25
 8,880 5.18 5.25 4.96 0 160 0.0
24/04/2020
5.18
 56,220 5.15 5.51 5.18 0 160 0.0
23/04/2020
5.15
 3,780 5.23 5.31 5.05 0 160 0.0
22/04/2020
5.23
 334,430 4.89 5.23 4.86 0 160 0.0
21/04/2020
4.89
 13,480 5.07 5.07 4.86 0 160 0.0
20/04/2020
5.07
 2,900 5.21 5.31 4.97 0 160 0.0
17/04/2020
5.21
 13,790 5.03 5.25 5.19 0 160 0.0
16/04/2020
5.03
 223,060 4.96 5.23 5.03 0 160 0.0
15/04/2020
4.96
 309,090 4.96 5.14 4.96 0 160 0.0
14/04/2020
4.96
 11,010 5.01 5.07 4.86 0 480 0.0
13/04/2020
5.01
 366,690 4.93 5.09 4.68 0 0 0
10/04/2020
4.93
 18,950 4.62 4.93 4.63 0 0 0
09/04/2020
4.62
 20,780 4.46 4.77 4.36 0 160 0.0
08/04/2020
4.46
 38,650 4.52 4.52 4.21 0 160 0.0
07/04/2020
4.52
 1,940 4.53 4.56 4.40 0 160 0.0
06/04/2020
4.53
 2,890 4.32 4.56 4.32 0 1,670 0.0
03/04/2020
4.32
 49,930 4.32 4.33 4.24 0 160 0.0
01/04/2020
4.32
 12,620 4.52 4.52 4.21 0 160 0.0
31/03/2020
4.52
 21,680 4.54 4.54 4.22 1,520 160 0.0
30/03/2020
4.54
 8,770 4.88 4.88 4.54 0 160 0.0
27/03/2020
4.88
 1,620 4.91 4.91 4.61 0 0 0
26/03/2020
4.91
 2,890 4.99 5.31 4.68 0 0 0
25/03/2020
4.99
 1,120 4.88 5.22 4.89 0 0 0
24/03/2020
4.88
 180 4.90 4.90 4.57 0 150 0.0
23/03/2020
4.90
 5,560 5.27 5.27 4.90 0 0 0
20/03/2020
5.27
 212,560 5.33 5.33 5.14 0 0 0
19/03/2020
5.33
 5,010 5.45 5.45 5.15 0 0 0
18/03/2020
5.45
 2,610 5.25 5.55 5.25 0 0 0
17/03/2020
5.25
 450 5.11 5.45 5.25 0 0 0
16/03/2020
5.11
 3,210 4.95 5.30 4.86 0 0 0
13/03/2020
4.95
 12,470 5.13 5.13 4.78 0 1,050 0.0
12/03/2020
5.13
 29,080 5.51 5.51 5.13 0 0 0
11/03/2020
5.51
 810 5.51 5.51 5.35 0 0 0
10/03/2020
5.51
 4,190 5.51 5.51 5.13 0 0 0
09/03/2020
5.51
 2,450 5.75 5.75 5.51 0 0 0
06/03/2020
5.75
 3,270 5.85 5.85 5.75 0 0 0
05/03/2020
5.85
 3,580 5.95 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 5.89 5.95 5.93 0 0 0
28/02/2020
5.89
 730 5.89 6.12 5.75 0 100 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

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