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)
19/04/2018
19.08
 16,840 19.19 19.19 19.08 0 1,500 -0.0
18/04/2018
19.19
 13,830 19.53 19.53 19.12 0 1,500 -0.0
17/04/2018
19.53
 7,600 19.12 20.34 19.05 1,000 1,500 -0.0
16/04/2018
19.12
 16,850 19.32 19.32 19.12 0 1,500 -0.0
13/04/2018
19.32
 26,470 19.32 19.43 19.29 0 1,500 -0.0
12/04/2018
19.32
 22,290 19.39 19.46 19.32 0 2,500 -0.1
11/04/2018
19.39
 21,290 19.53 19.67 19.39 0 1,500 -0.0
10/04/2018
19.53
 92,550 19.53 19.60 19.46 0 1,500 -0.0
09/04/2018
19.53
 19,560 19.53 19.53 19.46 0 1,500 -0.0
06/04/2018
19.53
 52,340 19.46 19.67 19.46 0 0 0
05/04/2018
19.46
 58,130 19.46 19.60 19.46 0 0 0
04/04/2018
19.46
 49,290 19.53 19.60 19.46 0 0 0
03/04/2018
19.53
 28,350 19.81 19.81 19.50 0 1,500 -0.0
02/04/2018
19.81
 26,940 19.46 19.81 19.12 0 0 0
30/03/2018
19.46
 31,140 19.53 19.53 19.46 0 1,500 -0.0
29/03/2018
19.53
 21,160 19.60 19.60 19.53 0 1,500 -0.0
28/03/2018
19.60
 68,710 18.52 19.60 19.19 0 1,500 -0.0
27/03/2018
18.52
 38,950 19.81 19.88 18.52 0 1,500 -0.0
26/03/2018
19.81
 3,590 20.02 20.02 19.64 0 2,000 -0.1
23/03/2018
20.02
 3,670 20.16 20.16 19.57 0 2,100 -0.1
22/03/2018
20.16
 11,120 19.95 20.23 19.95 100 0 0.0
21/03/2018
19.95
 64,780 20.09 20.09 19.85 0 1,500 -0.0
20/03/2018
20.09
 31,940 20.23 20.23 19.85 0 1,500 -0.0
19/03/2018
20.23
 20,010 20.09 20.23 20.09 0 0 0
16/03/2018
20.09
 65,290 20.09 20.23 20.09 2,500 5,000 -0.1
15/03/2018
20.09
 29,240 20.23 20.23 20.02 0 16,350 -0.5
14/03/2018
20.23
 45,920 20.23 20.44 20.20 0 8,000 -0.2
13/03/2018
20.23
 54,120 20.23 20.23 20.13 0 580 -0.0
12/03/2018
20.23
 68,050 20.09 20.30 20.09 0 0 0
09/03/2018
20.09
 15,510 20.09 20.44 20.06 0 0 0
08/03/2018
20.09
 30,270 20.02 20.23 19.88 11,660 0 0.3
07/03/2018
20.02
 19,140 19.95 20.02 19.95 3,850 0 0.1
06/03/2018
19.95
 17,670 19.95 20.09 19.67 0 40 -0.0
05/03/2018
19.95
 68,400 19.81 20.09 19.74 13,340 0 0.4
02/03/2018
19.81
 55,870 20.09 20.09 19.67 0 0 0
01/03/2018
20.09
 37,320 20.02 20.23 19.74 20 0 0.0
28/02/2018
20.02
 59,640 20.02 20.23 19.81 2,970 0 0.1
27/02/2018
20.02
 24,400 20.02 20.09 20.02 0 0 0
26/02/2018
20.02
 35,110 20.09 20.09 19.81 0 0 0
23/02/2018
20.09
 25,450 20.20 20.20 19.85 0 0 0
22/02/2018
20.20
 2,040 20.20 20.23 19.39 0 0 0
21/02/2018
20.20
 9,490 20.23 20.44 19.88 0 0 0
13/02/2018
20.23
 13,480 20.23 20.41 19.67 0 0 0
12/02/2018
20.23
 81,180 20.09 20.23 19.53 320 0 0.0
09/02/2018
20.09
 26,460 19.88 20.09 18.98 0 0 0
08/02/2018
19.88
 31,620 20.02 20.02 19.46 0 0 0
07/02/2018
20.02
 44,870 20.09 20.20 19.46 0 10,730 -0.3
06/02/2018
20.09
 85,770 19.88 20.09 18.56 0 2,800 -0.1
05/02/2018
19.88
 90,640 20.89 20.89 19.81 0 21,190 -0.6
02/02/2018
20.89
 6,440 20.37 20.89 20.23 0 1,000 -0.0
01/02/2018
20.37
 61,790 20.58 20.58 20.02 0 4,810 -0.1
31/01/2018
20.58
 20,100 20.79 20.86 20.58 0 1,000 -0.0
30/01/2018
20.79
 19,060 20.93 21.14 20.79 0 1,000 -0.0
29/01/2018
20.93
 52,870 21.63 21.63 20.13 0 2,500 -0.1
26/01/2018
21.63
 9,200 21.77 22.12 21.49 1,010 0 0.0
25/01/2018
21.77
 83,110 21.91 22.25 21.63 0 0 0
22/01/2018
21.91
 44,240 21.94 21.98 21.59 3,800 1,000 0.1
19/01/2018
21.94
 72,120 21.98 21.98 21.03 0 5,500 -0.2
18/01/2018
21.98
 90,160 21.42 21.98 20.86 0 1,000 -0.0
17/01/2018
21.42
 109,220 21.98 21.98 21.14 800 1,040 -0.0
16/01/2018
21.98
 110,790 21.87 22.19 21.52 0 4,000 -0.1
15/01/2018
21.87
 89,950 20.44 21.87 20.86 16,930 3,360 0.4
12/01/2018
20.44
 79,660 20.27 20.65 20.27 1,500 1,000 0.0
11/01/2018
20.27
 61,060 20.30 20.51 20.23 0 1,000 -0.0
10/01/2018
20.30
 76,110 20.23 20.51 20.23 2,000 790 0.0
09/01/2018
20.23
 23,430 20.30 20.37 20.23 0 0 0
08/01/2018
20.30
 47,990 19.95 20.51 19.81 0 0 0
05/01/2018
19.95
 11,530 20.09 20.09 19.81 0 0 0
04/01/2018
20.09
 11,110 19.95 20.09 19.78 0 0 0
03/01/2018
19.95
 7,120 20.02 20.02 19.78 0 500 -0.0
02/01/2018
20.02
 4,100 20.09 20.16 19.88 0 0 0
29/12/2017
20.09
 9,020 20.02 20.16 19.81 1,000 0 0.0
28/12/2017
20.02
 14,320 19.81 20.16 19.88 0 1,000 -0.0
27/12/2017
19.81
 11,470 19.53 20.58 19.81 500 0 0.0
26/12/2017
19.53
 29,860 19.74 19.74 19.46 0 0 0
25/12/2017
19.74
 7,310 19.78 19.78 19.64 0 0 0
22/12/2017
19.78
 2,650 19.67 19.81 19.46 0 0 0
21/12/2017
19.67
 18,910 19.78 19.78 19.60 0 7,500 -0.2
20/12/2017
19.78
 7,280 19.88 19.88 19.74 0 0 0
19/12/2017
19.88
 1,760 19.95 19.95 19.71 0 0 0
18/12/2017
19.95
 34,360 19.95 19.95 19.74 7,500 0 0.2
15/12/2017
19.95
 31,550 19.95 19.95 19.67 0 8,330 -0.2
14/12/2017
19.95
 25,910 19.95 19.95 19.19 13,990 0 0.4
13/12/2017
19.95
 13,100 19.95 19.95 19.60 0 0 0
12/12/2017
19.95
 8,510 20.02 20.02 19.53 830 0 0.0
11/12/2017
20.02
 14,880 19.95 20.06 19.81 2,500 0 0.1
08/12/2017
19.95
 11,250 20.02 20.16 19.78 0 0 0
07/12/2017
20.02
 11,620 19.92 20.09 19.81 0 0 0
06/12/2017
19.92
 19,140 19.95 20.02 19.81 0 0 0
05/12/2017
19.95
 22,700 20.20 20.27 19.95 5,000 0 0.1
04/12/2017
20.20
 28,510 20.09 20.23 19.60 0 2,000 -0.1
01/12/2017
20.09
 10,160 20.23 20.23 19.88 170 0 0.0
30/11/2017
20.23
 41,390 19.95 20.44 20.02 0 0 0
29/11/2017
19.95
 25,450 19.81 20.02 19.74 1,300 1,000 0.0
28/11/2017
19.81
 29,210 19.81 19.88 19.74 0 1,750 -0.0
27/11/2017
19.81
 21,150 19.88 19.95 19.60 0 0 0
24/11/2017
19.88
 23,160 19.95 20.09 19.46 0 0 0
23/11/2017
19.95
 68,810 19.32 20.09 19.19 0 0 0
22/11/2017
19.32
 36,680 19.32 19.39 19.12 500 30 0.0
21/11/2017
19.32
 32,000 19.32 19.32 19.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |