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)
14/04/2017
4.24
 69,240 4.30 4.33 4.18 0 0 0
13/04/2017
4.30
 76,160 4.33 4.34 4.30 0 0 0
12/04/2017
4.33
 55,340 4.39 4.39 4.33 0 0 0
11/04/2017
4.39
 62,060 4.39 4.42 4.31 0 0 0
10/04/2017
4.39
 57,910 4.28 4.48 4.36 0 0 0
07/04/2017
4.28
 29,120 4.28 4.31 4.24 0 0 0
05/04/2017
4.28
 124,790 4.17 4.31 4.21 0 0 0
04/04/2017
4.17
 91,870 4.25 4.25 4.17 100 0 0.0
03/04/2017
4.25
 34,080 4.33 4.33 4.24 0 0 0
31/03/2017
4.33
 41,210 4.33 4.34 4.28 50 0 0.0
30/03/2017
4.33
 103,370 4.36 4.36 4.19 1,050 3,000 -0.1
29/03/2017
4.36
 47,110 4.33 4.40 4.36 0 0 0
28/03/2017
4.33
 120,110 4.28 4.37 4.30 0 0 0
27/03/2017
4.28
 355,840 4.43 4.43 4.22 0 0 0
24/03/2017
4.43
 195,370 4.62 4.62 4.43 0 0 0
23/03/2017
4.62
 93,820 4.63 4.78 4.61 0 0 0
22/03/2017
4.63
 431,480 4.84 4.84 4.60 77,310 0 2.4
21/03/2017
4.84
 96,740 4.93 4.93 4.84 0 0 0
20/03/2017
4.93
 58,360 4.93 4.96 4.88 0 100 0.0
17/03/2017
4.93
 78,480 4.93 5.02 4.91 0 0 0
16/03/2017
4.93
 127,160 4.78 4.96 4.78 0 0 0
15/03/2017
4.78
 113,660 4.78 4.84 4.74 0 250 0.0
14/03/2017
4.78
 215,930 4.82 4.93 4.78 14,700 2,000 0.4
13/03/2017
4.82
 149,640 4.91 4.91 4.73 5,000 0 0.2
10/03/2017
4.91
 104,850 4.96 5.03 4.91 0 2,700 -0.1
09/03/2017
4.96
 219,550 4.95 4.96 4.88 0 1,890 -0.1
08/03/2017
4.95
 242,380 5.06 5.06 4.94 2,000 210 0.1
07/03/2017
5.06
 211,170 5.11 5.11 5.02 4,180 50 0.1
06/03/2017
5.11
 386,100 4.81 5.11 4.81 1,000 1,000 0.0
03/03/2017
4.81
 79,050 4.79 4.81 4.75 50 0 0.0
02/03/2017
4.79
 243,870 4.78 4.88 4.78 1,500 0 0.0
01/03/2017
4.78
 206,830 4.63 4.78 4.63 10,300 0 0.3
28/02/2017
4.63
 237,030 4.76 4.79 4.63 10,000 1,000 0.3
27/02/2017
4.76
 120,790 4.75 4.81 4.73 0 0 0
24/02/2017
4.75
 279,300 4.68 4.78 4.58 16,520 0 0.5
23/02/2017
4.68
 374,460 4.72 4.78 4.62 26,000 300 0.8
22/02/2017
4.72
 245,250 4.76 4.78 4.68 15,100 0 0.5
21/02/2017
4.76
 296,200 4.68 4.84 4.68 40,500 100 1.3
20/02/2017
4.68
 199,030 4.71 4.73 4.57 11,370 0 0.4
17/02/2017
4.71
 407,680 4.76 4.85 4.60 0 0 0
16/02/2017
4.76
 266,190 4.73 5.03 4.73 0 300 0.0
15/02/2017
4.73
 212,780 4.69 4.78 4.69 50 300 0.0
14/02/2017
4.69
 258,550 4.76 4.76 4.68 50 0 0.0
13/02/2017
4.76
 383,060 4.63 4.78 4.73 10,140 500 0.3
10/02/2017
4.63
 351,140 4.52 4.64 4.51 6,760 0 0.2
09/02/2017
4.52
 193,310 4.54 4.55 4.49 1,900 0 0.1
08/02/2017
4.54
 384,070 4.49 4.58 4.54 0 0 0
07/02/2017
4.49
 340,360 4.43 4.51 4.36 0 0 0
06/02/2017
4.43
 61,040 4.40 4.43 4.39 10,000 0 0.3
03/02/2017
4.40
 155,380 4.50 4.51 4.37 10,000 300 0.3
02/02/2017
4.50
 278,500 4.21 4.50 4.36 4,600 0 0.1
25/01/2017
4.21
 37,930 4.21 4.27 4.20 0 1,870 -0.1
24/01/2017
4.21
 141,560 4.12 4.28 4.12 0 62,860 -1.7
23/01/2017
4.12
 36,200 4.16 4.24 4.12 0 14,600 -0.4
20/01/2017
4.16
 125,920 4.27 4.27 4.13 0 16,870 -0.5
19/01/2017
4.27
 22,180 4.25 4.30 4.24 0 9,630 -0.3
18/01/2017
4.25
 67,730 4.30 4.36 4.24 10,000 30,090 -0.6
17/01/2017
4.30
 68,340 4.39 4.43 4.30 10,000 11,320 0.0
16/01/2017
4.39
 150,030 4.31 4.51 4.37 11,000 32,120 -0.6
13/01/2017
4.31
 57,160 4.36 4.37 4.27 0 6,290 -0.2
12/01/2017
4.36
 87,000 4.37 4.43 4.31 0 31,120 -0.9
11/01/2017
4.37
 195,430 4.21 4.42 4.24 2,000 31,300 -0.8
10/01/2017
4.21
 62,340 4.06 4.21 4.06 27,650 0 0.8
09/01/2017
4.06
 38,640 4.15 4.16 4.04 3,700 450 0.1
06/01/2017
4.15
 84,610 4.19 4.24 4.13 22,610 1,000 0.6
05/01/2017
4.19
 82,050 4.08 4.21 4.06 18,560 0 0.5
04/01/2017
4.08
 24,590 4.09 4.13 4.06 0 0 0
03/01/2017
4.09
 63,460 4.02 4.09 3.90 0 0 0
30/12/2016
4.02
 19,980 4.03 4.03 3.90 0 0 0
29/12/2016
4.03
 66,670 3.97 4.03 3.90 0 0 0
28/12/2016
3.97
 70,000 3.87 3.98 3.90 2,000 400 0.0
27/12/2016
3.87
 60,120 3.87 3.92 3.84 0 740 0.0
26/12/2016
3.87
 67,870 3.95 3.95 3.84 12,000 0 0.3
23/12/2016
3.95
 11,620 4.01 4.01 3.87 0 1,500 0.0
22/12/2016
4.01
 55,400 4.01 4.06 4.00 0 0 0
21/12/2016
4.01
 36,340 4.01 4.10 4.01 0 0 0
20/12/2016
4.01
 150,850 4.17 4.17 4.00 0 0 0
19/12/2016
4.17
 77,700 4.22 4.24 4.13 0 0 0
16/12/2016
4.22
 79,830 4.23 4.28 4.16 0 0 0
15/12/2016
4.23
 157,500 4.15 4.30 4.16 0 0 0
14/12/2016
4.15
 128,470 4.06 4.20 4.09 0 0 0
13/12/2016
4.06
 60,750 4.03 4.12 3.97 0 0 0
12/12/2016
4.03
 178,320 3.92 4.15 3.98 0 0 0
09/12/2016
3.92
 168,990 3.78 3.93 3.75 0 0 0
08/12/2016
3.78
 80,390 3.74 3.83 3.75 2,000 0 0.1
07/12/2016
3.74
 55,080 3.78 3.81 3.68 80 0 0.0
06/12/2016
3.78
 90,460 3.79 3.90 3.75 0 0 0
05/12/2016
3.79
 74,890 3.72 3.80 3.70 0 0 0
02/12/2016
3.72
 100,690 3.74 3.74 3.66 0 0 0
01/12/2016
3.74
 92,080 3.74 3.83 3.74 0 0 0
30/11/2016
3.74
 308,710 3.90 3.90 3.63 0 0 0
29/11/2016
3.90
 62,040 3.98 4.03 3.90 0 0 0
28/11/2016
3.98
 92,160 3.98 4.03 3.84 0 0 0
25/11/2016
3.98
 62,220 4.10 4.12 3.98 0 0 0
24/11/2016
4.10
 139,670 4.02 4.18 4.06 0 3,400 -0.1
23/11/2016
4.02
 329,530 4.32 4.32 4.02 0 2,520 -0.1
22/11/2016
4.32
 143,530 4.22 4.33 4.25 0 100 0.0
21/11/2016
4.22
 243,690 4.21 4.39 4.22 0 14,120 -0.4
18/11/2016
4.21
 171,520 4.36 4.36 4.18 5,900 660 0.1
17/11/2016
4.36
 129,680 4.48 4.57 4.36 0 5,740 -0.2

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