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)
15/04/2015
3.30
 11,710 3.30 3.32 3.30 4,000 0 0.1
14/04/2015
3.30
 7,670 3.30 3.30 3.30 4,000 0 0.1
13/04/2015
3.30
 12,280 3.31 3.32 3.30 4,000 0 0.1
10/04/2015
3.31
 4,910 3.30 3.31 3.30 0 0 0
09/04/2015
3.30
 8,420 3.30 3.31 3.30 0 0 0
08/04/2015
3.30
 6,450 3.29 3.30 3.30 0 0 0
07/04/2015
3.29
 34,460 3.29 3.30 3.29 8,000 11,410 -0.1
06/04/2015
3.29
 13,020 3.29 3.34 3.29 5,990 0 0.2
03/04/2015
3.29
 36,140 3.30 3.31 3.29 70 5,000 -0.1
02/04/2015
3.30
 19,220 3.30 3.31 3.30 0 0 0
01/04/2015
3.30
 73,780 3.32 3.32 3.30 0 0 0
31/03/2015
3.32
 18,250 3.31 3.32 3.31 0 2,000 -0.1
30/03/2015
3.31
 35,980 3.31 3.32 3.30 0 1,700 0.0
27/03/2015
3.31
 14,690 3.34 3.34 3.31 100 0 0.0
26/03/2015
3.34
 10,360 3.30 3.34 3.32 0 0 0
25/03/2015
3.30
 42,890 3.30 3.35 3.30 0 0 0
24/03/2015
3.30
 43,440 3.30 3.30 3.29 0 0 0
23/03/2015
3.30
 67,090 3.31 3.31 3.30 0 0 0
20/03/2015
3.31
 106,530 3.31 3.31 3.30 0 500 0.0
19/03/2015
3.31
 77,480 3.31 3.31 3.30 0 0 0
18/03/2015
3.31
 130,550 3.32 3.32 3.30 4,000 0 0.1
17/03/2015
3.32
 62,830 3.30 3.34 3.30 2,600 30,000 -0.7
16/03/2015
3.30
 43,040 3.30 3.32 3.30 4,000 0 0.1
13/03/2015
3.30
 54,140 3.34 3.35 3.30 4,900 30,000 -0.7
12/03/2015
3.34
 24,370 3.32 3.35 3.31 3,900 0 0.1
11/03/2015
3.32
 27,590 3.35 3.37 3.31 3,900 0 0.1
10/03/2015
3.35
 200,630 3.30 3.35 3.30 0 758,100 -19.8
09/03/2015
3.30
 218,920 3.30 3.32 3.29 34,000 177,170 -3.7
06/03/2015
3.30
 250,870 3.36 3.36 3.29 43,900 200,890 -4.1
05/03/2015
3.36
 83,360 3.41 3.42 3.35 3,800 41,150 -1.0
04/03/2015
3.41
 16,150 3.44 3.46 3.41 0 5,580 -0.2
03/03/2015
3.44
 182,050 3.37 3.46 3.41 3,000 123,730 -3.3
02/03/2015
3.37
 182,830 3.31 3.53 3.31 1,000 147,350 -3.9
27/02/2015
3.31
 42,060 3.30 3.31 3.30 0 36,000 -0.9
26/02/2015
3.30
 21,210 3.30 3.35 3.29 4,000 12,740 -0.2
25/02/2015
3.30
 9,730 3.35 3.36 3.30 0 0 0
24/02/2015
3.35
 1,000 3.25 3.45 3.27 0 480 0.0
13/02/2015
3.25
 107,060 3.26 3.35 3.23 4,000 101,320 -2.5
12/02/2015
3.26
 105,850 3.26 3.45 3.26 4,000 100,100 -2.5
11/02/2015
3.26
 110,010 3.31 3.32 3.26 3,900 100,000 -2.5
10/02/2015
3.31
 102,560 3.31 3.32 3.30 3,100 100,000 -2.5
09/02/2015
3.31
 104,670 3.34 3.35 3.31 3,100 100,000 -2.5
06/02/2015
3.34
 173,830 3.45 3.45 3.34 3,800 150,000 -3.9
05/02/2015
3.45
 121,310 3.49 3.49 3.45 3,700 111,710 -2.9
04/02/2015
3.49
 83,100 3.55 3.55 3.49 3,700 75,300 -2.0
03/02/2015
3.55
 89,360 3.59 3.60 3.55 3,600 79,650 -2.1
02/02/2015
3.59
 30,250 3.60 3.68 3.59 3,600 20,000 -0.5
30/01/2015
3.60
 48,330 3.60 3.61 3.59 3,600 34,900 -0.9
29/01/2015
3.60
 15,220 3.61 3.61 3.60 3,600 0 0.1
28/01/2015
3.61
 66,610 3.63 3.63 3.60 3,600 38,600 -1.0
27/01/2015
3.63
 17,240 3.70 3.73 3.61 4,150 8,660 -0.1
26/01/2015
3.70
 110 3.68 3.70 3.67 0 0 0
23/01/2015
3.68
 13,190 3.67 3.69 3.65 2,900 0 0.1
22/01/2015
3.67
 2,830 3.63 3.67 3.65 0 0 0
21/01/2015
3.63
 7,250 3.61 3.68 3.63 0 0 0
20/01/2015
3.61
 59,590 3.74 3.74 3.61 5,600 51,260 -1.3
19/01/2015
3.74
 14,460 3.75 3.75 3.69 0 5,020 -0.1
16/01/2015
3.75
 18,760 3.75 3.77 3.67 5,600 0 0.2
15/01/2015
3.75
 82,410 3.61 3.84 3.73 3,000 31,030 -0.8
14/01/2015
3.61
 31,790 3.61 3.63 3.61 5,800 22,400 -0.5
13/01/2015
3.61
 45,790 3.63 3.65 3.61 0 20,000 -0.6
12/01/2015
3.63
 20,400 3.61 3.64 3.61 0 7,760 -0.2
09/01/2015
3.61
 29,210 3.61 3.67 3.61 0 21,480 -0.6
08/01/2015
3.61
 23,350 3.64 3.64 3.60 1,000 20,000 -0.5
07/01/2015
3.64
 54,300 3.61 3.64 3.60 5,800 53,740 -1.4
06/01/2015
3.61
 22,140 3.68 3.68 3.60 1,000 20,580 -0.6
05/01/2015
3.68
 59,620 3.60 3.73 3.59 2,190 50,110 -1.4
31/12/2014
3.60
 13,470 3.61 3.63 3.59 2,000 10,990 -0.3
30/12/2014
3.61
 13,400 3.60 3.61 3.53 5,800 7,670 -0.1
29/12/2014
3.60
 15,800 3.61 3.65 3.60 5,800 13,310 -0.2
26/12/2014
3.61
 12,830 3.65 3.65 3.61 6,800 110 0.2
25/12/2014
3.65
 17,520 3.64 3.65 3.61 2,340 2,500 0.0
24/12/2014
3.64
 13,710 3.68 3.68 3.61 1,990 0 0.1
23/12/2014
3.68
 10,430 3.61 3.78 3.61 0 6,350 -0.2
22/12/2014
3.61
 34,900 3.63 3.72 3.60 5,700 9,000 -0.1
19/12/2014
3.63
 15,260 3.64 3.88 3.63 6,000 0 0.2
18/12/2014
3.64
 16,420 3.68 3.68 3.64 5,000 0 0.1
17/12/2014
3.68
 13,970 3.75 3.75 3.64 4,900 0 0.1
16/12/2014
3.75
 13,310 3.81 3.81 3.74 4,900 1,000 0.1
15/12/2014
3.81
 2,870 3.74 3.81 3.74 70 0 0.0
12/12/2014
3.74
 15,190 3.83 3.83 3.74 4,800 0 0.1
11/12/2014
3.83
 6,930 3.84 3.84 3.77 4,800 0 0.1
10/12/2014
3.84
 8,210 3.63 3.84 3.77 0 500 0.0
09/12/2014
3.63
 33,540 3.88 3.88 3.63 4,750 4,700 0.0
08/12/2014
3.88
 18,630 3.88 3.91 3.88 5,530 17,100 -0.4
05/12/2014
3.88
 33,660 3.88 3.93 3.88 4,870 25,000 -0.6
04/12/2014
3.88
 3,580 3.91 3.93 3.88 0 0 0
03/12/2014
3.91
 20,040 3.89 3.91 3.86 0 0 0
02/12/2014
3.89
 5,250 3.91 3.91 3.89 80 0 0.0
01/12/2014
3.91
 3,010 4.07 4.07 3.88 670 0 0.0
28/11/2014
4.07
 14,850 3.91 4.07 3.87 4,700 0 0.1
27/11/2014
3.91
 18,030 3.91 3.91 3.87 4,700 0 0.1
26/11/2014
3.91
 6,760 3.92 3.92 3.89 2,860 200 0.1
25/11/2014
3.92
 22,820 3.93 3.93 3.89 8,300 600 0.2
24/11/2014
3.93
 17,270 3.94 3.97 3.91 5,500 0 0.2
21/11/2014
3.94
 14,610 3.96 3.96 3.93 0 0 0
20/11/2014
3.96
 17,320 3.96 3.96 3.93 4,600 0 0.1
19/11/2014
3.96
 23,650 3.97 3.97 3.94 7,600 22,400 -0.5
18/11/2014
3.97
 9,400 3.98 4.00 3.96 0 0 0
17/11/2014
3.98
 5,370 3.96 3.98 3.94 1,270 0 0.0

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