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)
14/11/2014
3.96
 23,480 3.97 3.97 3.92 9,000 0 0.3
13/11/2014
3.97
 21,390 3.96 3.98 3.94 0 3,180 -0.1
12/11/2014
3.96
 17,570 3.97 3.97 3.94 0 0 0
11/11/2014
3.97
 103,850 4.03 4.03 3.96 0 30,610 -1.0
10/11/2014
4.03
 21,990 4.03 4.03 4.02 0 730 0.0
07/11/2014
4.03
 3,290 4.02 4.05 4.02 20 0 0.0
06/11/2014
4.02
 49,360 4.03 4.06 4.02 6,900 0 0.2
05/11/2014
4.03
 70,210 4.03 4.06 4.02 3,900 10,000 -0.2
04/11/2014
4.03
 12,670 4.08 4.08 4.03 3,900 0 0.1
03/11/2014
4.08
 6,130 4.06 4.08 4.03 2,000 0 0.1
31/10/2014
4.06
 20,840 4.05 4.06 4.00 3,900 0 0.1
30/10/2014
4.05
 16,330 4.02 4.05 4.01 2,600 0 0.1
29/10/2014
4.02
 21,580 4.00 4.03 4.00 0 0 0
28/10/2014
4.00
 15,640 3.94 4.00 3.93 3,300 20 0.0
27/10/2014
3.94
 41,940 4.06 4.06 3.94 3,900 0 0.1
24/10/2014
4.06
 14,930 4.03 4.06 4.00 3,900 0 0.1
23/10/2014
4.03
 37,500 4.07 4.07 4.01 4,050 0 0.1
22/10/2014
4.07
 1,860 4.05 4.07 4.02 1,000 0 0.0
21/10/2014
4.05
 62,440 4.05 4.06 4.02 3,900 0 0.1
20/10/2014
4.05
 12,250 4.05 4.10 4.03 0 3,700 -0.1
17/10/2014
4.05
 22,120 4.05 4.05 4.01 3,900 0 0.1
16/10/2014
4.05
 84,150 4.15 4.15 4.02 3,900 24,300 -0.7
15/10/2014
4.15
 144,700 4.07 4.16 4.05 3,800 100,000 -3.1
14/10/2014
4.07
 47,400 4.12 4.12 4.07 4,850 0 0.2
13/10/2014
4.12
 5,130 4.15 4.15 4.12 4,250 0 0.1
10/10/2014
4.15
 76,550 4.14 4.16 4.12 0 100 0.0
09/10/2014
4.14
 41,160 4.15 4.15 4.11 600 0 0.0
08/10/2014
4.15
 50,570 4.11 4.15 4.10 3,800 0 0.1
07/10/2014
4.11
 13,480 4.16 4.17 4.11 0 0 0
06/10/2014
4.16
 52,380 4.19 4.19 4.07 0 0 0
03/10/2014
4.19
 50,040 4.07 4.19 4.05 3,900 0 0.1
02/10/2014
4.07
 69,690 4.17 4.17 4.06 3,900 38,900 -1.1
01/10/2014
4.17
 32,010 4.06 4.17 4.06 3,000 29,570 -0.9
30/09/2014
4.06
 33,480 4.06 4.11 4.03 3,900 20,580 -0.5
29/09/2014
4.06
 61,220 4.10 4.16 4.06 3,800 49,010 -1.5
26/09/2014
4.10
 101,010 4.07 4.21 4.07 0 100,000 -3.2
25/09/2014
4.07
 57,340 4.25 4.25 4.06 3,900 30,000 -0.8
24/09/2014
4.25
 30,760 4.06 4.25 4.06 150 30,000 -1.0
23/09/2014
4.06
 51,950 4.12 4.30 4.06 3,900 30,010 -0.8
22/09/2014
4.12
 60,200 4.20 4.22 4.12 3,700 55,500 -1.7
19/09/2014
4.20
 44,110 4.36 4.41 4.20 3,000 36,000 -1.1
18/09/2014
4.36
 157,360 4.34 4.39 4.34 0 125,880 -4.3
17/09/2014
4.34
 39,250 4.34 4.43 4.33 3,000 15,990 -0.4
16/09/2014
4.34
 13,590 4.34 4.34 4.31 3,200 780 0.1
15/09/2014
4.34
 31,910 4.34 4.48 4.30 3,200 15,570 -0.4
12/09/2014
4.34
 7,810 4.50 4.50 4.34 3,100 2,100 0.0
11/09/2014
4.50
 10,020 4.48 4.50 4.49 0 0 0
10/09/2014
4.48
 15,050 4.48 4.49 4.31 2,220 0 0.1
09/09/2014
4.48
 22,500 4.57 4.57 4.31 3,000 0 0.1
08/09/2014
4.57
 96,070 4.50 4.57 4.41 0 61,500 -2.2
05/09/2014
4.50
 36,980 4.39 4.50 4.39 3,900 0 0.1
04/09/2014
4.39
 79,640 4.35 4.39 4.29 12,320 500 0.4
03/09/2014
4.35
 83,060 4.35 4.36 4.29 100 46,970 -1.6
29/08/2014
4.35
 50,500 4.33 4.35 4.24 0 20,000 -0.7
28/08/2014
4.33
 59,350 4.31 4.33 4.19 3,180 30,030 -0.9
27/08/2014
4.31
 73,240 4.19 4.31 4.19 3,100 40,100 -1.2
26/08/2014
4.19
 31,120 4.20 4.21 4.19 5,100 10,870 -0.2
25/08/2014
4.20
 53,080 4.22 4.22 4.19 180 34,990 -1.2
22/08/2014
4.22
 24,530 4.20 4.22 4.19 1,880 0 0.1
21/08/2014
4.20
 23,940 4.21 4.21 4.17 3,400 8,340 -0.2
20/08/2014
4.21
 21,170 4.25 4.25 4.19 3,100 21,070 -0.6
19/08/2014
4.25
 5,300 4.21 4.31 4.20 3,080 0 0.1
18/08/2014
4.21
 8,650 4.20 4.21 4.20 3,100 20 0.1
15/08/2014
4.20
 40,210 4.21 4.21 4.20 100 37,730 -1.2
14/08/2014
4.21
 21,710 4.22 4.22 4.19 3,100 2,850 0.0
13/08/2014
4.22
 12,570 4.22 4.24 4.21 3,200 7,070 -0.1
12/08/2014
4.22
 9,110 4.24 4.24 4.21 3,090 1,000 0.1
11/08/2014
4.24
 21,650 4.26 4.36 4.21 3,970 17,650 -0.5
08/08/2014
4.26
 3,870 4.25 4.26 4.24 3,100 0 0.1
07/08/2014
4.25
 12,000 4.26 4.26 4.24 3,690 6,180 -0.1
06/08/2014
4.26
 14,810 4.30 4.30 4.25 8,610 5,610 0.1
05/08/2014
4.30
 8,450 4.29 4.30 4.25 5,690 0 0.2
04/08/2014
4.29
 5,930 4.30 4.30 4.25 2,200 0 0.1
01/08/2014
4.30
 5,610 4.35 4.35 4.25 3,100 0 0.1
31/07/2014
4.35
 1,900 4.29 4.35 4.25 0 0 0
30/07/2014
4.29
 3,800 4.25 4.31 4.19 0 0 0
29/07/2014
4.25
 2,790 3.98 4.25 4.17 0 0 0
28/07/2014
3.98
 12,510 4.27 4.27 3.98 3,290 0 0.1
25/07/2014
4.27
 6,720 4.29 4.43 4.27 3,000 0 0.1
24/07/2014
4.29
 60,300 4.29 4.29 4.29 3,000 58,260 -1.9
23/07/2014
4.29
 27,770 4.30 4.44 4.29 0 27,760 -0.9
22/07/2014
4.30
 45,790 4.30 4.30 4.27 3,000 33,370 -1.0
21/07/2014
4.30
 36,290 4.31 4.31 4.30 3,000 33,300 -1.0
18/07/2014
4.31
 28,880 4.31 4.31 4.30 3,760 28,300 -0.8
17/07/2014
4.31
 46,760 4.33 4.33 4.30 3,580 3,000 0.0
16/07/2014
4.33
 87,120 4.36 4.36 4.33 3,000 30,000 -0.9
15/07/2014
4.36
 22,780 4.40 4.40 4.36 13,000 21,870 -0.3
14/07/2014
4.40
 8,480 4.41 4.48 4.38 2,380 8,130 -0.2
11/07/2014
4.41
 13,100 4.36 4.41 4.35 8,000 0 0.3
10/07/2014
4.36
 13,070 4.38 4.38 4.36 13,000 2,920 0.3
09/07/2014
4.38
 44,050 4.38 4.39 4.38 10,000 36,250 -0.9
08/07/2014
4.38
 12,220 4.35 4.38 4.33 8,000 0 0.3
07/07/2014
4.35
 15,610 4.36 4.38 4.34 8,000 3,720 0.1
04/07/2014
4.36
 43,980 4.38 4.39 4.36 9,000 35,500 -0.9
03/07/2014
4.38
 16,250 4.39 4.41 4.36 8,000 9,950 -0.1
02/07/2014
4.39
 17,380 4.38 4.40 4.38 5,200 12,810 -0.3
01/07/2014
4.38
 9,680 4.38 4.38 4.36 3,270 1,700 0.1
30/06/2014
4.38
 6,560 4.41 4.41 4.38 3,070 0 0.1
27/06/2014
4.41
 2,900 4.41 4.41 4.40 2,000 0 0.1
26/06/2014
4.41
 2,300 4.41 4.44 4.39 430 0 0.0

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