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
20.15
24.65
20.20
2 tháng
(2026-08-05) 		5.53 29.66% 7,180,600 -200 0
18.50
24.65
20.20
3 tháng
(2026-07-06) 		4.73 24.39% 8,327,900 -200 0
17.90
24.65
20.20
6 tháng
(2026-04-07) 		7.11 41.76% 10,744,100 -200 0
17.04
24.65
20.20
12 tháng
(2025-10-09) 		7.33 43.58% 21,781,900 -200 0
15.81
24.65
20.20
24 tháng
(2024-10-14) 		14.50 150.19% 65,379,700 -200 0
9.32
24.65
20.20
36 tháng
(2023-10-20) 		17.36 255.77% 68,731,100 -200 0
6.79
24.65
20.20
60 tháng
(2021-11-01) 		14.44 148.68% 76,202,900 -200 0
5.17
24.65
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
4.20
 5,510 4.09 4.20 4.09 0 0 0
05/06/2018
4.25
 10 4.25 4.25 4.25 0 0 0
04/06/2018
4.18
 10,500 4.20 4.26 4.18 0 0 0
01/06/2018
4.18
 20 4.18 4.18 4.18 0 0 0
31/05/2018
4.10
 2,360 4.04 4.18 4.04 0 0 0
30/05/2018
4.25
 14,020 4.25 4.25 4.03 0 0 0
29/05/2018
4.26
 10 4.26 4.26 4.26 0 0 0
28/05/2018
4.03
 24,170 4.09 4.09 3.90 0 0 0
25/05/2018
4.10
 7,040 4.26 4.26 4.07 0 0 0
24/05/2018
4.26
 11,930 4.20 4.26 4.07 0 0 0
23/05/2018
4.14
 8,020 4.14 4.14 4.10 0 0 0
22/05/2018
4.19
 2,690 4.37 4.37 4.19 0 0 0
21/05/2018
4.25
 28,800 4.18 4.25 4.16 0 0 0
18/05/2018
4.18
 3,010 4.10 4.18 4.10 0 0 0
17/05/2018
4.17
 2,350 4.26 4.26 4.10 0 0 0
16/05/2018
4.17
 3,380 4.10 4.20 4.10 0 0 0
15/05/2018
4.18
 3,030 4.12 4.18 4.12 0 0 0
14/05/2018
4.12
 3,070 4.15 4.15 4.10 0 0 0
11/05/2018
4.04
 3,830 4.10 4.10 4.03 0 0 0
10/05/2018
4.10
 30 4.10 4.10 4.10 0 0 0
09/05/2018
4.10
 2,160 4.04 4.10 4.04 0 0 0
08/05/2018
4.10
 4,510 4.10 4.12 4.09 0 0 0
07/05/2018
4.12
 2,980 4.12 4.12 4.12 0 0 0
04/05/2018
4.10
 1,940 4.06 4.12 4.01 0 0 0
03/05/2018
4.03
 28,320 4.06 4.06 3.98 0 0 0
02/05/2018
4.10
 4,410 4.10 4.14 4.07 0 0 0
27/04/2018
4.12
 88,670 4.18 4.18 4.07 0 0 0
26/04/2018
4.14
 26,400 4.18 4.18 4.12 0 0 0
24/04/2018
4.22
 10,300 4.25 4.26 4.22 0 0 0
23/04/2018
4.29
 55,680 4.29 4.32 4.24 0 0 0
20/04/2018
4.32
 43,990 4.33 4.36 4.31 0 0 0
19/04/2018
4.32
 16,840 4.34 4.34 4.32 0 0 0
18/04/2018
4.34
 13,830 4.42 4.42 4.33 0 0 0
17/04/2018
4.42
 7,600 4.60 4.60 4.31 0 0 0
16/04/2018
4.33
 16,850 4.36 4.36 4.33 0 0 0
13/04/2018
4.37
 26,470 4.39 4.40 4.36 0 0 0
12/04/2018
4.37
 22,290 4.39 4.40 4.37 0 0 0
11/04/2018
4.39
 21,290 4.45 4.45 4.39 0 0 0
10/04/2018
4.42
 92,550 4.40 4.44 4.40 0 0 0
09/04/2018
4.42
 19,560 4.41 4.42 4.40 0 0 0
06/04/2018
4.42
 52,340 4.42 4.45 4.40 0 0 0
05/04/2018
4.40
 58,130 4.44 4.44 4.40 0 0 0
04/04/2018
4.40
 49,290 4.42 4.44 4.40 0 0 0
03/04/2018
4.42
 28,350 4.44 4.44 4.41 0 0 0
02/04/2018
4.48
 26,940 4.33 4.48 4.33 0 0 0
30/03/2018
4.40
 31,140 4.40 4.42 4.40 0 0 0
29/03/2018
4.42
 21,160 4.42 4.44 4.42 0 0 0
28/03/2018
4.44
 68,710 4.34 4.44 4.34 0 0 0
27/03/2018
4.19
 38,950 4.48 4.50 4.19 0 0 0
26/03/2018
4.48
 3,590 4.47 4.48 4.44 0 0 0
23/03/2018
4.53
 3,670 4.43 4.53 4.43 0 0 0
22/03/2018
4.56
 11,120 4.51 4.58 4.51 0 0 0
21/03/2018
4.51
 64,780 4.55 4.55 4.49 0 0 0
20/03/2018
4.55
 31,940 4.56 4.56 4.49 0 0 0
19/03/2018
4.58
 20,010 4.58 4.58 4.55 0 0 0
16/03/2018
4.55
 65,290 4.55 4.58 4.55 0 0 0
15/03/2018
4.55
 29,240 4.58 4.58 4.53 0 0 0
14/03/2018
4.58
 45,920 4.58 4.63 4.57 0 0 0
13/03/2018
4.58
 54,120 4.58 4.58 4.55 0 0 0
12/03/2018
4.58
 68,050 4.58 4.59 4.55 0 0 0
09/03/2018
4.55
 15,510 4.54 4.63 4.54 0 0 0
08/03/2018
4.55
 30,270 4.53 4.58 4.50 0 0 0
07/03/2018
4.53
 19,140 4.53 4.53 4.51 0 0 0
06/03/2018
4.51
 17,670 4.47 4.55 4.45 0 0 0
05/03/2018
4.51
 68,400 4.48 4.55 4.47 0 0 0
02/03/2018
4.48
 55,870 4.51 4.51 4.45 0 0 0
01/03/2018
4.55
 37,320 4.47 4.58 4.47 0 0 0
28/02/2018
4.53
 59,640 4.53 4.58 4.48 0 0 0
27/02/2018
4.53
 24,400 4.53 4.55 4.53 0 0 0
26/02/2018
4.53
 35,110 4.50 4.53 4.48 0 0 0
23/02/2018
4.55
 25,450 4.49 4.55 4.49 0 0 0
22/02/2018
4.57
 2,040 4.44 4.58 4.39 0 0 0
21/02/2018
4.57
 9,490 4.58 4.63 4.50 0 0 0
13/02/2018
4.58
 13,480 4.45 4.62 4.45 0 0 0
12/02/2018
4.58
 81,180 4.55 4.58 4.42 0 0 0
09/02/2018
4.55
 26,460 4.29 4.55 4.29 0 0 0
08/02/2018
4.50
 31,620 4.51 4.51 4.40 0 0 0
07/02/2018
4.53
 44,870 4.57 4.57 4.40 0 0 0
06/02/2018
4.55
 85,770 4.55 4.55 4.20 0 0 0
05/02/2018
4.50
 90,640 4.67 4.67 4.48 0 0 0
02/02/2018
4.73
 6,440 4.59 4.73 4.58 0 0 0
01/02/2018
4.61
 61,790 4.66 4.66 4.53 0 0 0
31/01/2018
4.66
 20,100 4.67 4.72 4.66 0 0 0
30/01/2018
4.70
 19,060 4.72 4.78 4.70 0 0 0
29/01/2018
4.74
 52,870 4.89 4.89 4.55 0 0 0
26/01/2018
4.89
 9,200 5.00 5.00 4.86 0 0 0
25/01/2018
4.93
 83,110 5.04 5.04 4.89 0 0 0
22/01/2018
4.96
 44,240 4.96 4.97 4.89 0 0 0
19/01/2018
4.96
 72,120 4.97 4.97 4.76 0 0 0
18/01/2018
4.97
 90,160 4.85 4.97 4.72 0 0 0
17/01/2018
4.85
 109,220 4.94 4.97 4.78 0 0 0
16/01/2018
4.97
 110,790 4.95 5.02 4.87 0 0 0
15/01/2018
4.95
 89,950 4.74 4.95 4.72 0 0 0
12/01/2018
4.63
 79,660 4.63 4.67 4.59 0 0 0
11/01/2018
4.59
 61,060 4.63 4.64 4.58 0 0 0
10/01/2018
4.59
 76,110 4.58 4.64 4.58 0 0 0
09/01/2018
4.58
 23,430 4.61 4.61 4.58 0 0 0
08/01/2018
4.59
 47,990 4.48 4.64 4.48 0 0 0
05/01/2018
4.51
 11,530 4.51 4.53 4.48 0 0 0
04/01/2018
4.55
 11,110 4.51 4.55 4.48 0 0 0

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