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)
28/06/2018
3.98
 1,250 3.95 3.98 3.95 0 340 0.0
27/06/2018
3.95
 0 3.95 3.95 3.95 0 0 0
26/06/2018
3.95
 6,000 4.03 4.03 3.95 3,200 0 0.1
25/06/2018
4.03
 13,630 3.98 4.03 3.93 4,700 0 0.1
22/06/2018
3.98
 10,000 3.98 3.98 3.98 4,500 0 0.1
21/06/2018
3.98
 6,300 4.03 4.03 3.97 10 0 0.0
20/06/2018
4.03
 3,600 3.96 4.03 3.97 0 0 0
19/06/2018
3.96
 7,740 4.07 4.07 3.95 0 0 0
18/06/2018
4.07
 3,990 4.09 4.10 4.04 0 1,000 0.0
15/06/2018
4.09
 2,800 4.09 4.09 4.04 0 1,690 0.0
14/06/2018
4.09
 11,490 4.10 4.10 4.07 0 0 0
13/06/2018
4.10
 0 4.10 4.10 4.10 0 0 0
12/06/2018
4.10
 5,610 4.26 4.26 4.04 0 0 0
11/06/2018
4.26
 7,440 4.18 4.26 4.14 0 0 0
08/06/2018
4.18
 990 4.25 4.25 4.10 0 0 0
07/06/2018
4.25
 10 4.20 4.25 4.25 0 0 0
06/06/2018
4.20
 5,510 4.25 4.25 4.09 1,000 0 0.0
05/06/2018
4.25
 10 4.18 4.25 4.25 0 0 0
04/06/2018
4.18
 10,500 4.18 4.26 4.18 0 100 0.0
01/06/2018
4.18
 20 4.10 4.18 4.18 0 0 0
31/05/2018
4.10
 2,360 4.25 4.25 4.04 0 0 0
30/05/2018
4.25
 14,020 4.26 4.26 4.03 0 0 0
29/05/2018
4.26
 10 4.03 4.26 4.26 0 10 0.0
28/05/2018
4.03
 24,170 4.10 4.10 3.90 0 2,000 -0.1
25/05/2018
4.10
 7,040 4.26 4.26 4.07 0 0 0
24/05/2018
4.26
 11,930 4.14 4.26 4.07 0 0 0
23/05/2018
4.14
 8,020 4.19 4.19 4.10 0 0 0
22/05/2018
4.19
 2,690 4.25 4.37 4.19 0 100 0.0
21/05/2018
4.25
 28,800 4.18 4.25 4.16 0 100 0.0
18/05/2018
4.18
 3,010 4.17 4.18 4.10 0 0 0
17/05/2018
4.17
 2,350 4.17 4.26 4.10 0 0 0
16/05/2018
4.17
 3,380 4.18 4.20 4.10 0 400 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 4.04 4.15 4.10 0 490 0.0
11/05/2018
4.04
 3,830 4.10 4.10 4.03 0 900 0.0
10/05/2018
4.10
 30 4.10 4.10 4.10 0 0 0
09/05/2018
4.10
 2,160 4.10 4.10 4.04 0 0 0
08/05/2018
4.10
 4,510 4.12 4.12 4.09 0 1,500 0.0
07/05/2018
4.12
 2,980 4.10 4.12 4.12 0 0 0
04/05/2018
4.10
 1,940 4.03 4.12 4.01 0 1,510 0.0
03/05/2018
4.03
 28,320 4.10 4.10 3.98 0 2,600 -0.1
02/05/2018
4.10
 4,410 4.12 4.14 4.07 0 0 0
27/04/2018
4.12
 88,670 4.14 4.18 4.07 2,070 0 0.1
26/04/2018
4.14
 26,400 4.22 4.22 4.12 3,430 1,500 0.1
24/04/2018
4.22
 10,300 4.29 4.29 4.22 0 0 0
23/04/2018
4.29
 55,680 4.32 4.32 4.24 2,500 1,500 0.0
20/04/2018
4.32
 43,990 4.32 4.36 4.31 0 1,500 0.0
19/04/2018
4.32
 16,840 4.34 4.34 4.32 0 1,500 0.0
18/04/2018
4.34
 13,830 4.42 4.42 4.33 0 1,500 0.0
17/04/2018
4.42
 7,600 4.33 4.60 4.31 1,000 1,500 0.0
16/04/2018
4.33
 16,850 4.37 4.37 4.33 0 1,500 0.0
13/04/2018
4.37
 26,470 4.37 4.40 4.36 0 1,500 0.0
12/04/2018
4.37
 22,290 4.39 4.40 4.37 0 2,500 -0.1
11/04/2018
4.39
 21,290 4.42 4.45 4.39 0 1,500 0.0
10/04/2018
4.42
 92,550 4.42 4.44 4.40 0 1,500 0.0
09/04/2018
4.42
 19,560 4.42 4.42 4.40 0 1,500 0.0
06/04/2018
4.42
 52,340 4.40 4.45 4.40 0 0 0
05/04/2018
4.40
 58,130 4.40 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 4.48 4.48 4.41 0 1,500 0.0
02/04/2018
4.48
 26,940 4.40 4.48 4.33 0 0 0
30/03/2018
4.40
 31,140 4.42 4.42 4.40 0 1,500 0.0
29/03/2018
4.42
 21,160 4.44 4.44 4.42 0 1,500 0.0
28/03/2018
4.44
 68,710 4.19 4.44 4.34 0 1,500 0.0
27/03/2018
4.19
 38,950 4.48 4.50 4.19 0 1,500 0.0
26/03/2018
4.48
 3,590 4.53 4.53 4.44 0 2,000 -0.1
23/03/2018
4.53
 3,670 4.56 4.56 4.43 0 2,100 -0.1
22/03/2018
4.56
 11,120 4.51 4.58 4.51 100 0 0.0
21/03/2018
4.51
 64,780 4.55 4.55 4.49 0 1,500 0.0
20/03/2018
4.55
 31,940 4.58 4.58 4.49 0 1,500 0.0
19/03/2018
4.58
 20,010 4.55 4.58 4.55 0 0 0
16/03/2018
4.55
 65,290 4.55 4.58 4.55 2,500 5,000 -0.1
15/03/2018
4.55
 29,240 4.58 4.58 4.53 0 16,350 -0.5
14/03/2018
4.58
 45,920 4.58 4.63 4.57 0 8,000 -0.2
13/03/2018
4.58
 54,120 4.58 4.58 4.55 0 580 0.0
12/03/2018
4.58
 68,050 4.55 4.59 4.55 0 0 0
09/03/2018
4.55
 15,510 4.55 4.63 4.54 0 0 0
08/03/2018
4.55
 30,270 4.53 4.58 4.50 11,660 0 0.3
07/03/2018
4.53
 19,140 4.51 4.53 4.51 3,850 0 0.1
06/03/2018
4.51
 17,670 4.51 4.55 4.45 0 40 0.0
05/03/2018
4.51
 68,400 4.48 4.55 4.47 13,340 0 0.4
02/03/2018
4.48
 55,870 4.55 4.55 4.45 0 0 0
01/03/2018
4.55
 37,320 4.53 4.58 4.47 20 0 0.0
28/02/2018
4.53
 59,640 4.53 4.58 4.48 2,970 0 0.1
27/02/2018
4.53
 24,400 4.53 4.55 4.53 0 0 0
26/02/2018
4.53
 35,110 4.55 4.55 4.48 0 0 0
23/02/2018
4.55
 25,450 4.57 4.57 4.49 0 0 0
22/02/2018
4.57
 2,040 4.57 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 4.58 4.62 4.45 0 0 0
12/02/2018
4.58
 81,180 4.55 4.58 4.42 320 0 0.0
09/02/2018
4.55
 26,460 4.50 4.55 4.29 0 0 0
08/02/2018
4.50
 31,620 4.53 4.53 4.40 0 0 0
07/02/2018
4.53
 44,870 4.55 4.57 4.40 0 10,730 -0.3
06/02/2018
4.55
 85,770 4.50 4.55 4.20 0 2,800 -0.1
05/02/2018
4.50
 90,640 4.73 4.73 4.48 0 21,190 -0.6
02/02/2018
4.73
 6,440 4.61 4.73 4.58 0 1,000 0.0
01/02/2018
4.61
 61,790 4.66 4.66 4.53 0 4,810 -0.1
31/01/2018
4.66
 20,100 4.70 4.72 4.66 0 1,000 0.0
30/01/2018
4.70
 19,060 4.74 4.78 4.70 0 1,000 0.0

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