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)
08/11/2012
4.39
 10 4.34 4.39 4.39 0 0 0
07/11/2012
4.34
 7,080 4.29 4.34 4.29 7,020 0 0.3
06/11/2012
4.29
 12,920 4.29 4.29 4.27 12,920 0 0.5
05/11/2012
4.29
 230 4.32 4.32 4.29 0 0 0
02/11/2012
4.32
 0 4.32 4.32 4.32 0 0 0
01/11/2012
4.32
 8,800 4.34 4.34 4.23 0 0 0
31/10/2012
4.34
 20 4.34 4.34 4.34 0 0 0
30/10/2012
4.34
 310 4.45 4.45 4.34 0 0 0
29/10/2012
4.45
 120 4.55 4.55 4.45 0 0 0
26/10/2012
4.55
 50 4.45 4.55 4.55 0 0 0
25/10/2012
4.45
 3,000 4.52 4.52 4.45 0 0 0
24/10/2012
4.52
 310 4.45 4.52 4.26 0 0 0
23/10/2012
4.45
 550 4.37 4.45 4.23 0 0 0
22/10/2012
4.37
 4,000 4.60 4.60 4.37 0 0 0
19/10/2012
4.60
 16,000 4.47 4.60 4.25 0 0 0
18/10/2012
4.47
 440 4.67 4.67 4.47 0 0 0
17/10/2012
4.67
 0 4.67 4.67 4.67 0 0 0
16/10/2012
4.67
 25,000 4.60 4.67 4.63 0 0 0
15/10/2012
4.60
 40,410 4.56 4.61 4.58 0 0 0
12/10/2012
4.56
 5,860 4.52 4.60 4.56 0 0 0
11/10/2012
4.52
 4,890 4.40 4.56 4.45 0 0 0
10/10/2012
4.40
 6,310 4.32 4.40 4.32 0 0 0
09/10/2012
4.32
 18,110 4.27 4.32 4.27 0 0 0
08/10/2012
4.27
 3,820 4.12 4.29 4.21 0 0 0
05/10/2012
4.12
 100 4.16 4.16 4.12 60 0 0.0
04/10/2012
4.16
 190 4.21 4.21 4.14 0 0 0
03/10/2012
4.21
 950 4.18 4.21 4.21 950 0 0.0
02/10/2012
4.18
 100 4.21 4.21 4.18 0 0 0
01/10/2012
4.21
 13,170 4.18 4.22 4.12 0 0 0
28/09/2012
4.18
 400 4.23 4.23 4.18 0 0 0
27/09/2012
4.23
 0 4.23 4.23 4.23 0 0 0
26/09/2012
4.23
 740 4.12 4.23 4.12 0 90 0.0
25/09/2012
4.12
 20 4.12 4.12 4.12 0 10 0.0
24/09/2012
4.12
 0 4.12 4.12 4.12 0 0 0
21/09/2012
4.12
 1,300 4.06 4.12 4.12 0 0 0
20/09/2012
4.06
 2,960 4.01 4.06 4.01 0 1,980 -0.1
19/09/2012
4.01
 350 4.16 4.16 4.01 0 0 0
18/09/2012
4.16
 140 4.33 4.33 4.16 0 0 0
17/09/2012
4.33
 0 4.33 4.33 4.33 0 0 0
14/09/2012
4.33
 1,940 4.33 4.33 4.31 0 700 0.0
13/09/2012
4.33
 0 4.33 4.33 4.33 0 0 0
12/09/2012
4.33
 2,710 4.30 4.33 4.23 0 0 0
11/09/2012
4.30
 0 4.30 4.30 4.30 0 0 0
10/09/2012
4.30
 4,040 4.18 4.35 3.97 0 4,000 -0.1
07/09/2012
4.18
 0 4.18 4.18 4.18 0 0 0
06/09/2012
4.18
 260 4.33 4.33 4.18 0 0 0
05/09/2012
4.33
 1,050 4.30 4.33 4.18 0 0 0
04/09/2012
4.30
 170 4.30 4.30 4.30 0 0 0
31/08/2012
4.30
 3,000 4.13 4.30 4.13 0 0 0
30/08/2012
4.13
 5,800 4.17 4.17 4.13 0 0 0
29/08/2012
4.17
 300 4.12 4.18 4.17 0 0 0
28/08/2012
4.12
 3,900 3.96 4.12 4.11 2,000 0 0.1
27/08/2012
3.96
 7,930 4.12 4.12 3.96 430 0 0.0
24/08/2012
4.12
 7,480 3.93 4.12 3.93 0 0 0
23/08/2012
3.93
 8,970 4.13 4.13 3.93 0 0 0
22/08/2012
4.13
 1,610 4.33 4.33 4.13 0 0 0
21/08/2012
4.33
 2,560 4.56 4.56 4.33 0 0 0
20/08/2012
4.56
 5,380 4.56 4.56 4.54 0 0 0
17/08/2012
4.56
 690 4.47 4.56 4.56 0 0 0
16/08/2012
4.47
 3,300 4.62 4.62 4.47 0 0 0
15/08/2012
4.62
 9,410 4.62 4.62 4.55 50 0 0.0
14/08/2012
4.62
 36,520 4.61 4.62 4.56 0 500 0.0
13/08/2012
4.61
 1,680 4.62 4.62 4.56 0 0 0
10/08/2012
4.62
 32,800 4.60 4.62 4.56 0 0 0
09/08/2012
4.60
 36,250 4.58 4.60 4.57 0 0 0
08/08/2012
4.58
 35,780 4.56 4.58 4.46 0 0 0
07/08/2012
4.56
 38,980 4.55 4.56 4.50 0 0 0
06/08/2012
4.55
 810 4.54 4.55 4.54 0 0 0
03/08/2012
4.54
 1,550 4.51 4.54 4.45 0 130 0.0
02/08/2012
4.51
 5,590 4.56 4.57 4.51 0 0 0
01/08/2012
4.56
 21,980 4.55 4.57 4.54 1,700 0 0.1
31/07/2012
4.55
 36,540 4.54 4.56 4.50 0 0 0
30/07/2012
4.54
 23,090 4.50 4.54 4.49 0 0 0
27/07/2012
4.50
 16,500 4.50 4.50 4.46 0 0 0
26/07/2012
4.50
 33,480 4.47 4.50 4.40 0 0 0
25/07/2012
4.47
 36,480 4.44 4.47 4.42 0 0 0
24/07/2012
4.44
 42,870 4.40 4.45 4.34 0 1,000 0.0
23/07/2012
4.40
 17,930 4.37 4.42 4.37 0 0 0
20/07/2012
4.37
 20,160 4.34 4.40 4.34 1,500 5,200 -0.1
19/07/2012
4.34
 23,140 4.32 4.45 4.32 0 4,800 -0.2
18/07/2012
4.32
 8,430 4.27 4.34 4.29 1,600 1,400 0.0
17/07/2012
4.27
 5,310 4.26 4.34 4.13 0 1,000 0.0
16/07/2012
4.26
 2,430 4.36 4.45 4.22 0 0 0
13/07/2012
4.36
 8,440 4.35 4.43 4.36 2,000 1,700 0.0
12/07/2012
4.35
 6,360 4.33 4.35 4.22 0 1,400 -0.1
11/07/2012
4.33
 5,100 4.19 4.34 4.23 0 1,000 0.0
10/07/2012
4.19
 2,610 4.40 4.40 4.19 0 520 0.0
09/07/2012
4.40
 3,160 4.20 4.40 4.12 0 0 0
06/07/2012
4.20
 1,900 4.01 4.20 4.18 0 0 0
05/07/2012
4.01
 2,760 4.12 4.17 3.96 0 350 0.0
04/07/2012
4.12
 350 4.14 4.14 4.12 350 0 0.0
03/07/2012
4.14
 840 4.14 4.14 4.07 0 0 0
02/07/2012
4.14
 3,240 4.18 4.18 4.14 0 0 0
29/06/2012
4.18
 3,700 4.13 4.18 4.13 0 0 0
28/06/2012
4.13
 410 4.13 4.29 4.13 0 0 0
27/06/2012
4.13
 2,600 4.07 4.23 4.13 0 0 0
26/06/2012
4.07
 2,800 4.17 4.37 4.07 0 0 0
25/06/2012
4.17
 3,080 4.29 4.29 4.17 0 0 0
22/06/2012
4.29
 3,460 4.39 4.44 4.29 0 0 0
21/06/2012
4.39
 1,690 4.48 4.49 4.39 0 680 0.0

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