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)
20/11/2017
19.32
 28,020 19.25 19.32 19.19 0 2,160 -0.1
17/11/2017
19.25
 10,410 19.32 19.32 19.19 130 0 0.0
16/11/2017
19.32
 10,510 19.12 19.32 19.12 0 100 -0.0
15/11/2017
19.12
 23,140 19.39 19.39 19.12 0 1,500 -0.0
14/11/2017
19.39
 21,930 19.50 19.50 19.12 0 520 -0.0
13/11/2017
19.50
 24,120 19.60 19.67 19.19 0 0 0
10/11/2017
19.60
 16,410 19.32 19.60 19.19 0 0 0
09/11/2017
19.32
 19,690 19.36 19.36 19.19 0 0 0
08/11/2017
19.36
 13,110 19.32 19.39 19.25 0 2,000 -0.1
07/11/2017
19.32
 11,180 19.46 19.53 19.22 0 1,680 -0.0
06/11/2017
19.46
 5,790 19.39 19.46 19.19 0 3,030 -0.1
03/11/2017
19.39
 19,290 19.39 19.53 19.05 0 0 0
02/11/2017
19.39
 42,910 19.53 19.71 19.36 0 1,480 -0.0
01/11/2017
19.53
 18,010 19.53 19.81 19.46 0 0 0
31/10/2017
19.53
 9,990 19.53 19.67 19.53 0 0 0
30/10/2017
19.53
 19,390 19.88 19.95 19.53 0 3,500 -0.1
27/10/2017
19.88
 13,490 19.81 19.95 19.74 0 2,000 -0.1
26/10/2017
19.81
 6,220 19.88 19.88 19.53 0 0 0
25/10/2017
19.88
 14,810 19.88 19.95 19.88 0 0 0
24/10/2017
19.88
 20,730 19.74 19.92 19.81 1,000 2,000 -0.0
23/10/2017
19.74
 71,080 19.95 20.06 19.74 0 0 0
20/10/2017
19.95
 22,660 20.02 20.02 19.81 0 0 0
19/10/2017
20.02
 11,660 20.09 20.09 19.74 0 300 -0.0
18/10/2017
20.09
 19,030 19.88 20.16 19.95 0 0 0
17/10/2017
19.88
 31,540 19.88 19.88 19.74 0 0 0
16/10/2017
19.88
 23,120 20.09 20.09 19.78 0 20,600 -0.6
13/10/2017
20.09
 46,100 20.06 20.23 19.95 0 0 0
12/10/2017
20.06
 103,930 19.85 20.09 19.78 0 0 0
11/10/2017
19.85
 12,120 19.88 20.09 19.78 0 0 0
10/10/2017
19.88
 131,310 20.16 20.23 19.88 0 0 0
09/10/2017
20.16
 18,770 19.92 20.23 19.81 0 0 0
06/10/2017
19.92
 34,540 20.16 20.37 19.92 0 0 0
05/10/2017
20.16
 31,270 20.02 20.30 20.09 0 0 0
04/10/2017
20.02
 45,390 19.74 20.58 19.74 0 0 0
03/10/2017
19.74
 94,490 19.74 19.95 19.60 0 0 0
02/10/2017
19.74
 88,260 19.81 19.85 19.74 0 26,500 -0.8
29/09/2017
19.81
 42,270 20.06 20.06 19.74 0 0 0
28/09/2017
20.06
 73,490 19.95 20.09 19.88 0 0 0
27/09/2017
19.95
 72,360 19.99 20.02 19.81 0 0 0
26/09/2017
19.99
 27,570 19.81 20.02 19.81 0 0 0
25/09/2017
19.81
 92,840 19.74 20.02 19.74 0 0 0
22/09/2017
19.74
 21,040 19.88 19.88 19.74 0 0 0
21/09/2017
19.88
 20,060 19.74 20.02 19.74 0 0 0
20/09/2017
19.74
 16,130 19.78 19.88 19.71 0 0 0
19/09/2017
19.78
 54,330 19.92 19.92 19.71 570 0 0.0
18/09/2017
19.92
 9,830 19.74 20.09 19.71 0 0 0
15/09/2017
19.74
 19,110 19.88 19.95 19.60 0 0 0
14/09/2017
19.88
 44,950 19.95 20.02 19.88 0 0 0
13/09/2017
19.95
 23,920 20.06 20.23 19.74 0 0 0
12/09/2017
20.06
 39,060 19.95 20.16 19.81 0 2,500 -0.1
11/09/2017
19.95
 33,960 20.23 20.23 19.95 0 0 0
08/09/2017
20.23
 45,180 20.30 20.55 20.23 6,000 0 0.2
07/09/2017
20.30
 64,300 20.30 20.75 20.30 0 0 0
06/09/2017
20.30
 66,360 19.95 20.37 19.88 0 80 -0.0
05/09/2017
19.95
 45,630 19.92 20.37 19.95 70 1,500 -0.0
01/09/2017
19.92
 3,800 19.92 19.92 19.92 0 0 0
31/08/2017
19.92
 13,130 19.92 20.02 19.74 0 0 0
30/08/2017
19.92
 43,490 19.74 19.95 19.60 0 500 -0.0
29/08/2017
19.74
 12,700 19.74 19.88 19.50 0 0 0
28/08/2017
19.74
 44,020 19.53 19.81 19.50 0 0 0
25/08/2017
19.53
 44,000 19.60 19.95 19.53 0 0 0
24/08/2017
19.60
 16,340 19.64 20.16 19.60 0 10 -0.0
23/08/2017
19.64
 5,110 19.95 19.95 19.57 0 0 0
22/08/2017
19.95
 96,840 20.23 20.23 19.53 0 0 0
21/08/2017
20.23
 5,060 20.09 20.23 19.95 0 20 -0.0
18/08/2017
20.09
 30,630 20.44 20.44 19.95 0 0 0
17/08/2017
20.44
 264,950 20.23 20.86 20.30 1,480 0 0.0
16/08/2017
20.23
 3,380 20.27 20.44 20.23 0 0 0
15/08/2017
20.27
 14,520 20.27 20.44 20.02 0 0 0
14/08/2017
20.27
 8,310 20.27 20.27 20.23 0 0 0
11/08/2017
20.27
 27,110 20.27 20.30 19.88 0 0 0
10/08/2017
20.27
 9,670 20.44 20.44 19.95 0 0 0
09/08/2017
20.44
 53,890 20.37 20.79 20.16 0 0 0
08/08/2017
20.37
 86,020 20.89 21.07 20.37 0 0 0
07/08/2017
20.89
 209,920 19.88 21.00 19.95 4,280 2,600 0.1
04/08/2017
19.88
 17,800 20.09 20.23 19.88 0 0 0
03/08/2017
20.09
 57,990 19.67 20.16 19.67 0 0 0
02/08/2017
19.67
 7,620 19.74 19.85 19.46 0 0 0
01/08/2017
19.74
 20,580 19.71 20.02 19.71 3,500 0 0.1
31/07/2017
19.71
 11,610 19.74 19.74 19.60 0 0 0
28/07/2017
19.74
 21,700 19.67 19.88 19.60 250 0 0.0
27/07/2017
19.67
 7,600 19.85 19.88 19.60 500 0 0.0
26/07/2017
19.85
 18,760 19.88 19.95 19.85 4,250 0 0.1
25/07/2017
19.88
 59,450 19.32 19.88 19.19 0 0 0
24/07/2017
19.32
 32,510 19.32 19.60 19.19 0 0 0
21/07/2017
19.32
 26,370 19.57 19.64 19.32 0 0 0
20/07/2017
19.57
 29,590 19.57 19.74 19.57 0 0 0
19/07/2017
19.57
 34,600 19.46 19.60 19.43 0 0 0
18/07/2017
19.46
 34,070 19.57 19.71 19.43 0 0 0
17/07/2017
19.57
 56,870 19.60 19.74 19.53 2,000 0 0.1
14/07/2017
19.60
 17,590 19.57 19.74 19.53 0 0 0
13/07/2017
19.57
 41,630 19.81 19.81 19.53 0 0 0
12/07/2017
19.81
 16,700 19.81 19.95 19.71 0 0 0
11/07/2017
19.81
 27,110 19.57 19.88 19.53 0 0 0
10/07/2017
19.57
 54,590 19.71 20.09 19.57 0 0 0
07/07/2017
19.71
 66,700 19.60 20.09 19.71 0 0 0
06/07/2017
19.60
 64,090 19.74 19.74 19.53 1,000 0 0.0
05/07/2017
19.74
 69,130 19.78 19.78 19.71 0 0 0
04/07/2017
19.78
 47,990 20.02 20.23 19.78 1,000 0 0.0
03/07/2017
20.02
 57,430 20.02 20.58 19.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |