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)
07/02/2017
19.85
 340,360 19.58 19.95 19.28 0 0 0
06/02/2017
19.58
 61,040 19.45 19.58 19.42 10,000 0 0.3
03/02/2017
19.45
 155,380 19.88 19.91 19.32 10,000 300 0.3
02/02/2017
19.88
 278,500 18.59 19.88 19.25 4,600 0 0.1
25/01/2017
18.59
 37,930 18.59 18.85 18.55 0 1,870 -0.1
24/01/2017
18.59
 141,560 18.19 18.92 18.19 0 62,860 -1.7
23/01/2017
18.19
 36,200 18.39 18.72 18.19 0 14,600 -0.4
20/01/2017
18.39
 125,920 18.85 18.85 18.25 0 16,870 -0.5
19/01/2017
18.85
 22,180 18.78 18.98 18.72 0 9,630 -0.3
18/01/2017
18.78
 67,730 18.98 19.25 18.72 10,000 30,090 -0.6
17/01/2017
18.98
 68,340 19.38 19.58 18.98 10,000 11,320 -0.0
16/01/2017
19.38
 150,030 19.05 19.91 19.32 11,000 32,120 -0.6
13/01/2017
19.05
 57,160 19.25 19.32 18.85 0 6,290 -0.2
12/01/2017
19.25
 87,000 19.32 19.58 19.05 0 31,120 -0.9
11/01/2017
19.32
 195,430 18.59 19.51 18.72 2,000 31,300 -0.8
10/01/2017
18.59
 62,340 17.92 18.59 17.92 27,650 0 0.8
09/01/2017
17.92
 38,640 18.32 18.39 17.86 3,700 450 0.1
06/01/2017
18.32
 84,610 18.52 18.72 18.25 22,610 1,000 0.6
05/01/2017
18.52
 82,050 18.02 18.59 17.92 18,560 0 0.5
04/01/2017
18.02
 24,590 18.05 18.25 17.92 0 0 0
03/01/2017
18.05
 63,460 17.76 18.05 17.26 0 0 0
30/12/2016
17.76
 19,980 17.79 17.79 17.26 0 0 0
29/12/2016
17.79
 66,670 17.52 17.79 17.26 0 0 0
28/12/2016
17.52
 70,000 17.13 17.59 17.26 2,000 400 0.0
27/12/2016
17.13
 60,120 17.13 17.32 16.96 0 740 -0.0
26/12/2016
17.13
 67,870 17.46 17.46 16.99 12,000 0 0.3
23/12/2016
17.46
 11,620 17.72 17.72 17.13 0 1,500 -0.0
22/12/2016
17.72
 55,400 17.72 17.92 17.66 0 0 0
21/12/2016
17.72
 36,340 17.72 18.12 17.72 0 0 0
20/12/2016
17.72
 150,850 18.42 18.42 17.66 0 0 0
19/12/2016
18.42
 77,700 18.65 18.72 18.25 0 0 0
16/12/2016
18.65
 79,830 18.69 18.92 18.39 0 0 0
15/12/2016
18.69
 157,500 18.32 18.98 18.39 0 0 0
14/12/2016
18.32
 128,470 17.92 18.55 18.05 0 0 0
13/12/2016
17.92
 60,750 17.79 18.19 17.52 0 0 0
12/12/2016
17.79
 178,320 17.32 18.32 17.59 0 0 0
09/12/2016
17.32
 168,990 16.69 17.36 16.59 0 0 0
08/12/2016
16.69
 80,390 16.53 16.93 16.56 2,000 0 0.1
07/12/2016
16.53
 55,080 16.73 16.86 16.26 80 0 0.0
06/12/2016
16.73
 90,460 16.76 17.22 16.59 0 0 0
05/12/2016
16.76
 74,890 16.43 16.79 16.36 0 0 0
02/12/2016
16.43
 100,690 16.53 16.53 16.20 0 0 0
01/12/2016
16.53
 92,080 16.53 16.93 16.53 0 0 0
30/11/2016
16.53
 308,710 17.26 17.26 16.06 0 0 0
29/11/2016
17.26
 62,040 17.59 17.79 17.26 0 0 0
28/11/2016
17.59
 92,160 17.59 17.79 16.99 0 0 0
25/11/2016
17.59
 62,220 18.12 18.19 17.59 0 0 0
24/11/2016
18.12
 139,670 17.76 18.45 17.96 0 3,400 -0.1
23/11/2016
17.76
 329,530 19.08 19.08 17.76 0 2,520 -0.1
22/11/2016
19.08
 143,530 18.65 19.12 18.78 0 100 -0.0
21/11/2016
18.65
 243,690 18.59 19.38 18.65 0 14,120 -0.4
18/11/2016
18.59
 171,520 19.25 19.25 18.49 5,900 660 0.1
17/11/2016
19.25
 129,680 19.78 20.18 19.25 0 5,740 -0.2
16/11/2016
19.78
 283,010 19.38 20.21 19.45 2,020 26,820 -0.8
15/11/2016
19.38
 171,900 18.98 19.71 18.78 1,000 3,860 -0.1
14/11/2016
18.98
 250,560 19.32 19.38 18.85 1,000 2,690 -0.0
11/11/2016
19.32
 393,830 18.82 19.91 19.25 2,000 2,000 0.0
10/11/2016
18.82
 380,600 17.59 18.82 17.92 3,000 0 0.1
09/11/2016
17.59
 204,400 17.86 17.92 17.26 0 0 0
08/11/2016
17.86
 269,550 17.59 18.05 17.72 7,000 0 0.2
07/11/2016
17.59
 182,830 17.13 17.72 17.13 0 3,000 -0.1
04/11/2016
17.13
 71,950 17.19 17.26 17.03 0 5,100 -0.1
03/11/2016
17.19
 101,700 17.03 17.42 16.79 0 1,000 -0.0
02/11/2016
17.03
 213,390 17.13 17.66 16.66 2,000 0 0.1
01/11/2016
17.13
 156,040 17.26 17.26 16.53 0 0 0
31/10/2016
17.26
 86,080 17.52 17.72 17.13 2,000 0 0.1
28/10/2016
17.52
 222,000 16.86 17.72 16.86 0 0 0
27/10/2016
16.86
 414,180 16.00 16.89 16.00 0 0 0
26/10/2016
16.00
 12,920 16.00 16.06 15.73 40 0 0.0
25/10/2016
16.00
 124,800 16.06 16.20 16.00 4,200 0 0.1
24/10/2016
16.06
 74,270 16.06 16.30 16.00 4,730 0 0.1
21/10/2016
16.06
 32,450 16.20 16.20 16.06 4,200 0 0.1
20/10/2016
16.20
 33,060 16.53 16.53 16.10 0 0 0
19/10/2016
16.53
 62,470 16.53 16.53 16.26 4,000 0 0.1
18/10/2016
16.53
 117,000 16.33 16.53 16.13 0 0 0
17/10/2016
16.33
 129,330 15.93 16.53 15.93 0 0 0
14/10/2016
15.93
 25,510 16.00 16.00 15.73 4,300 0 0.1
13/10/2016
16.00
 17,060 15.90 16.06 15.90 0 0 0
12/10/2016
15.90
 63,140 15.80 16.20 15.86 0 10 -0.0
11/10/2016
15.80
 93,910 15.20 15.80 15.20 0 0 0
10/10/2016
15.20
 9,670 15.20 15.20 15.13 4,500 0 0.1
07/10/2016
15.20
 14,950 15.20 15.20 15.13 8,820 0 0.2
06/10/2016
15.20
 32,560 15.07 15.33 15.13 4,500 0 0.1
05/10/2016
15.07
 10,200 15.20 15.20 14.87 4,500 0 0.1
04/10/2016
15.20
 10,940 15.20 15.20 15.20 4,500 0 0.1
03/10/2016
15.20
 7,980 15.47 15.47 15.13 4,400 0 0.1
30/09/2016
15.47
 11,000 15.20 15.47 15.20 0 0 0
29/09/2016
15.20
 2,110 15.53 15.53 15.20 550 0 0.0
28/09/2016
15.53
 5,770 15.13 15.53 15.13 220 0 0.0
27/09/2016
15.13
 19,600 15.13 15.20 15.13 4,500 0 0.1
26/09/2016
15.13
 16,100 15.13 15.20 14.93 5,060 0 0.1
23/09/2016
15.13
 10,100 15.20 15.20 15.13 4,500 0 0.1
22/09/2016
15.20
 13,050 15.13 15.33 15.13 0 0 0
21/09/2016
15.13
 6,350 15.07 15.13 15.07 0 0 0
20/09/2016
15.07
 40,030 14.93 15.20 15.00 0 1,690 -0.0
19/09/2016
14.93
 10,540 15.00 15.00 14.93 10,540 0 0.2
16/09/2016
15.00
 10,670 15.33 15.33 14.47 4,500 0 0.1
15/09/2016
15.33
 17,750 15.13 15.40 14.11 9,850 0 0.2
14/09/2016
15.13
 4,470 14.74 15.27 14.87 0 0 0
13/09/2016
14.74
 2,640 14.54 14.93 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |