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)
30/01/2015
15.92
 48,330 15.92 15.98 15.86 3,600 34,900 -0.9
29/01/2015
15.92
 15,220 15.98 15.98 15.92 3,600 0 0.1
28/01/2015
15.98
 66,610 16.03 16.03 15.92 3,600 38,600 -1.0
27/01/2015
16.03
 17,240 16.37 16.48 15.98 4,150 8,660 -0.1
26/01/2015
16.37
 110 16.26 16.37 16.20 0 0 0
23/01/2015
16.26
 13,190 16.20 16.31 16.14 2,900 0 0.1
22/01/2015
16.20
 2,830 16.03 16.20 16.14 0 0 0
21/01/2015
16.03
 7,250 15.98 16.26 16.03 0 0 0
20/01/2015
15.98
 59,590 16.54 16.54 15.98 5,600 51,260 -1.3
19/01/2015
16.54
 14,460 16.59 16.59 16.31 0 5,020 -0.1
16/01/2015
16.59
 18,760 16.59 16.65 16.20 5,600 0 0.2
15/01/2015
16.59
 82,410 15.98 16.99 16.48 3,000 31,030 -0.8
14/01/2015
15.98
 31,790 15.98 16.03 15.98 5,800 22,400 -0.5
13/01/2015
15.98
 45,790 16.03 16.14 15.98 0 20,000 -0.6
12/01/2015
16.03
 20,400 15.98 16.09 15.98 0 7,760 -0.2
09/01/2015
15.98
 29,210 15.98 16.20 15.98 0 21,480 -0.6
08/01/2015
15.98
 23,350 16.09 16.09 15.92 1,000 20,000 -0.5
07/01/2015
16.09
 54,300 15.98 16.09 15.92 5,800 53,740 -1.4
06/01/2015
15.98
 22,140 16.26 16.26 15.92 1,000 20,580 -0.6
05/01/2015
16.26
 59,620 15.92 16.48 15.86 2,190 50,110 -1.4
31/12/2014
15.92
 13,470 15.98 16.03 15.86 2,000 10,990 -0.3
30/12/2014
15.98
 13,400 15.92 15.98 15.58 5,800 7,670 -0.1
29/12/2014
15.92
 15,800 15.98 16.14 15.92 5,800 13,310 -0.2
26/12/2014
15.98
 12,830 16.14 16.14 15.98 6,800 110 0.2
25/12/2014
16.14
 17,520 16.09 16.14 15.98 2,340 2,500 -0.0
24/12/2014
16.09
 13,710 16.26 16.26 15.98 1,990 0 0.1
23/12/2014
16.26
 10,430 15.98 16.71 15.98 0 6,350 -0.2
22/12/2014
15.98
 34,900 16.03 16.42 15.92 5,700 9,000 -0.1
19/12/2014
16.03
 15,260 16.09 17.15 16.03 6,000 0 0.2
18/12/2014
16.09
 16,420 16.26 16.26 16.09 5,000 0 0.1
17/12/2014
16.26
 13,970 16.59 16.59 16.09 4,900 0 0.1
16/12/2014
16.59
 13,310 16.82 16.82 16.54 4,900 1,000 0.1
15/12/2014
16.82
 2,870 16.54 16.82 16.54 70 0 0.0
12/12/2014
16.54
 15,190 16.93 16.93 16.54 4,800 0 0.1
11/12/2014
16.93
 6,930 16.99 16.99 16.65 4,800 0 0.1
10/12/2014
16.99
 8,210 16.03 16.99 16.65 0 500 -0.0
09/12/2014
16.03
 33,540 17.15 17.15 16.03 4,750 4,700 0.0
08/12/2014
17.15
 18,630 17.15 17.27 17.15 5,530 17,100 -0.4
05/12/2014
17.15
 33,660 17.15 17.38 17.15 4,870 25,000 -0.6
04/12/2014
17.15
 3,580 17.27 17.38 17.15 0 0 0
03/12/2014
17.27
 20,040 17.21 17.27 17.04 0 0 0
02/12/2014
17.21
 5,250 17.27 17.27 17.21 80 0 0.0
01/12/2014
17.27
 3,010 17.99 17.99 17.15 670 0 0.0
28/11/2014
17.99
 14,850 17.27 17.99 17.10 4,700 0 0.1
27/11/2014
17.27
 18,030 17.27 17.27 17.10 4,700 0 0.1
26/11/2014
17.27
 6,760 17.32 17.32 17.21 2,860 200 0.1
25/11/2014
17.32
 22,820 17.38 17.38 17.21 8,300 600 0.2
24/11/2014
17.38
 17,270 17.43 17.55 17.27 5,500 0 0.2
21/11/2014
17.43
 14,610 17.49 17.49 17.38 0 0 0
20/11/2014
17.49
 17,320 17.49 17.49 17.38 4,600 0 0.1
19/11/2014
17.49
 23,650 17.55 17.55 17.43 7,600 22,400 -0.5
18/11/2014
17.55
 9,400 17.60 17.66 17.49 0 0 0
17/11/2014
17.60
 5,370 17.49 17.60 17.43 1,270 0 0.0
14/11/2014
17.49
 23,480 17.55 17.55 17.32 9,000 0 0.3
13/11/2014
17.55
 21,390 17.49 17.60 17.43 0 3,180 -0.1
12/11/2014
17.49
 17,570 17.55 17.55 17.43 0 0 0
11/11/2014
17.55
 103,850 17.83 17.83 17.49 0 30,610 -1.0
10/11/2014
17.83
 21,990 17.83 17.83 17.77 0 730 -0.0
07/11/2014
17.83
 3,290 17.77 17.88 17.77 20 0 0.0
06/11/2014
17.77
 49,360 17.83 17.94 17.77 6,900 0 0.2
05/11/2014
17.83
 70,210 17.83 17.94 17.77 3,900 10,000 -0.2
04/11/2014
17.83
 12,670 18.05 18.05 17.83 3,900 0 0.1
03/11/2014
18.05
 6,130 17.94 18.05 17.83 2,000 0 0.1
31/10/2014
17.94
 20,840 17.88 17.94 17.66 3,900 0 0.1
30/10/2014
17.88
 16,330 17.77 17.88 17.71 2,600 0 0.1
29/10/2014
17.77
 21,580 17.66 17.83 17.66 0 0 0
28/10/2014
17.66
 15,640 17.43 17.66 17.38 3,300 20 0.0
27/10/2014
17.43
 41,940 17.94 17.94 17.43 3,900 0 0.1
24/10/2014
17.94
 14,930 17.83 17.94 17.66 3,900 0 0.1
23/10/2014
17.83
 37,500 17.99 17.99 17.71 4,050 0 0.1
22/10/2014
17.99
 1,860 17.88 17.99 17.77 1,000 0 0.0
21/10/2014
17.88
 62,440 17.88 17.94 17.77 3,900 0 0.1
20/10/2014
17.88
 12,250 17.88 18.11 17.83 0 3,700 -0.1
17/10/2014
17.88
 22,120 17.88 17.88 17.71 3,900 0 0.1
16/10/2014
17.88
 84,150 18.33 18.33 17.77 3,900 24,300 -0.7
15/10/2014
18.33
 144,700 17.99 18.39 17.88 3,800 100,000 -3.1
14/10/2014
17.99
 47,400 18.22 18.22 17.99 4,850 0 0.2
13/10/2014
18.22
 5,130 18.33 18.33 18.22 4,250 0 0.1
10/10/2014
18.33
 76,550 18.27 18.39 18.22 0 100 -0.0
09/10/2014
18.27
 41,160 18.33 18.33 18.16 600 0 0.0
08/10/2014
18.33
 50,570 18.16 18.33 18.11 3,800 0 0.1
07/10/2014
18.16
 13,480 18.39 18.44 18.16 0 0 0
06/10/2014
18.39
 52,380 18.50 18.50 17.99 0 0 0
03/10/2014
18.50
 50,040 17.99 18.50 17.88 3,900 0 0.1
02/10/2014
17.99
 69,690 18.44 18.44 17.94 3,900 38,900 -1.1
01/10/2014
18.44
 32,010 17.94 18.44 17.94 3,000 29,570 -0.9
30/09/2014
17.94
 33,480 17.94 18.16 17.83 3,900 20,580 -0.5
29/09/2014
17.94
 61,220 18.11 18.39 17.94 3,800 49,010 -1.5
26/09/2014
18.11
 101,010 17.99 18.61 17.99 0 100,000 -3.2
25/09/2014
17.99
 57,340 18.78 18.78 17.94 3,900 30,000 -0.8
24/09/2014
18.78
 30,760 17.94 18.78 17.94 150 30,000 -1.0
23/09/2014
17.94
 51,950 18.22 19.00 17.94 3,900 30,010 -0.8
22/09/2014
18.22
 60,200 18.56 18.67 18.22 3,700 55,500 -1.7
19/09/2014
18.56
 44,110 19.28 19.51 18.56 3,000 36,000 -1.1
18/09/2014
19.28
 157,360 19.17 19.40 19.17 0 125,880 -4.3
17/09/2014
19.17
 39,250 19.17 19.56 19.12 3,000 15,990 -0.4
16/09/2014
19.17
 13,590 19.17 19.17 19.06 3,200 780 0.1
15/09/2014
19.17
 31,910 19.17 19.79 19.00 3,200 15,570 -0.4
12/09/2014
19.17
 7,810 19.90 19.90 19.17 3,100 2,100 0.0
11/09/2014
19.90
 10,020 19.79 19.90 19.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |