CTCP Cao su Tây Ninh (trc)

40.95
0.50
(1.24%)
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
(2024-08-20) 		1.95 5.06% 650,600 312,200 12.5
38.50
40.50
40.45
2 tháng
(2024-07-22) 		0.45 1.12% 787,900 311,680 12.5
37
40.50
40.45
3 tháng
(2024-06-21) 		-2.90 -6.69% 1,121,000 308,380 12.3
37
44.40
40.45
6 tháng
(2024-03-25) 		1.65 4.25% 1,746,800 311,280 12.5
37
44.60
40.45
12 tháng
(2023-09-25) 		8.45 26.41% 2,672,300 312,780 12.5
30
44.60
40.45
24 tháng
(2022-09-30) 		2.83 7.53% 5,824,500 315,966 18.4
22.85
44.60
40.45
36 tháng
(2021-10-05) 		3.71 10.11% 10,310,400 309,666 19.1
22.85
49.14
40.45
60 tháng
(2019-10-16) 		7.58 23.07% 21,460,340 -2,068,284 -55.5
19.09
49.14
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2010
27.79
 51,020 28.39 28.80 27.58 20,000 15,000 0.3
07/04/2010
28.39
 73,410 27.99 28.39 27.58 37,480 54,250 -1.2
06/04/2010
27.99
 20,500 27.99 28.39 27.58 7,300 0 0.5
05/04/2010
27.99
 41,410 28.39 28.39 27.99 32,210 32,000 0.0
02/04/2010
28.39
 36,490 28.39 28.39 28.19 25,480 0 1.8
01/04/2010
28.39
 16,840 27.79 28.39 27.79 16,530 7,000 0.7
31/03/2010
27.79
 46,510 28.39 28.39 27.79 43,690 43,000 0.0
30/03/2010
28.39
 19,770 27.99 28.39 27.99 16,410 10,000 0.4
29/03/2010
27.99
 25,600 27.79 27.99 27.79 25,000 16,000 0.6
26/03/2010
27.79
 16,780 27.79 27.79 27.58 15,000 0 1.0
25/03/2010
27.79
 19,420 28.60 28.60 27.79 17,640 0 1.2
24/03/2010
28.60
 33,120 27.99 28.80 27.79 29,830 0 2.1
23/03/2010
27.99
 26,620 27.79 27.99 27.79 25,790 0 1.8
22/03/2010
27.79
 20,030 27.79 28.80 27.79 17,890 0 1.2
19/03/2010
27.79
 46,870 28.39 28.60 27.79 40,700 15,000 1.8
18/03/2010
28.39
 38,660 28.39 28.60 28.39 30,440 0 2.1
17/03/2010
28.39
 62,090 28.80 28.80 28.39 58,220 0 4.1
16/03/2010
28.80
 64,400 29.21 29.21 28.80 55,000 0 3.9
15/03/2010
29.21
 50,440 29.21 29.61 29.00 28,840 1,300 2.0
12/03/2010
29.21
 70,420 29.21 29.21 29.00 61,010 0 4.4
11/03/2010
29.21
 35,010 29.81 29.81 29.00 18,700 0 1.3
10/03/2010
29.81
 56,190 29.21 29.81 29.21 35,020 0 2.6
09/03/2010
29.21
 63,830 29.21 30.22 29.00 30,020 0 2.2
08/03/2010
29.21
 45,020 28.39 29.81 29.21 2,540 5,900 -0.2
05/03/2010
28.39
 60,130 28.39 28.80 28.39 48,520 0 3.4
04/03/2010
28.39
 23,370 28.80 29.21 28.39 8,600 0 0.6
03/03/2010
28.80
 52,400 28.60 28.80 28.39 39,480 300 2.7
02/03/2010
28.60
 31,610 28.39 29.81 28.60 25,010 0 1.8
01/03/2010
28.39
 35,480 27.99 28.80 28.39 18,820 0 1.3
26/02/2010
27.99
 26,540 28.39 28.80 27.99 20,010 0 1.4
25/02/2010
28.39
 21,970 28.19 28.80 28.39 20,000 0 1.4
24/02/2010
28.19
 47,270 29.61 29.61 28.19 26,930 0 1.9
23/02/2010
29.61
 67,300 30.02 30.02 29.21 62,900 0 4.6
22/02/2010
30.02
 24,180 29.41 30.02 28.39 22,150 10 1.6
12/02/2010
29.41
 27,850 28.60 29.81 28.60 15,970 40 1.2
11/02/2010
28.60
 16,300 29.00 29.21 28.60 8,720 0 0.6
10/02/2010
29.00
 88,010 27.79 29.00 27.99 85,410 0 6.0
09/02/2010
27.79
 80,500 28.39 28.39 27.18 66,800 0 4.6
08/02/2010
28.39
 36,500 27.79 28.39 27.79 25,250 0 1.8
05/02/2010
27.79
 133,670 29.21 29.21 27.79 105,100 10,500 6.5
04/02/2010
29.21
 87,250 29.61 29.61 28.80 60,800 4,400 4.0
03/02/2010
29.61
 148,700 28.80 30.02 29.61 138,020 15,910 9.0
02/02/2010
28.80
 177,360 27.58 28.80 27.99 162,030 21,520 10.0
01/02/2010
27.58
 119,190 26.37 27.58 26.57 114,000 1,500 7.6
29/01/2010
26.37
 37,100 25.15 26.37 25.15 26,000 20 1.6
28/01/2010
25.15
 5,160 25.76 25.76 25.15 3,470 0 0.2
27/01/2010
25.76
 28,060 25.96 26.57 25.55 20,040 11,000 0.6
26/01/2010
25.96
 76,740 24.74 25.96 24.74 39,110 0 2.5
25/01/2010
24.74
 5,120 23.93 24.74 23.73 0 0 0
22/01/2010
23.93
 8,980 25.15 25.15 23.93 640 0 0.0
21/01/2010
25.15
 101,920 24.13 25.15 23.93 85,000 0 5.2
20/01/2010
24.13
 9,940 24.13 24.34 24.13 9,520 0 0.6
19/01/2010
24.13
 3,000 23.93 24.13 24.13 0 0 0
18/01/2010
23.93
 33,270 24.54 24.54 23.93 26,570 11,000 0.9
15/01/2010
24.54
 12,110 24.95 25.15 24.34 3,240 7,430 -0.3
14/01/2010
24.95
 39,280 24.34 25.35 24.95 20,000 28,300 -0.5
13/01/2010
24.34
 17,820 24.13 25.15 23.32 10,820 0 0.6
12/01/2010
24.13
 40,480 25.15 25.15 24.13 30,000 0 1.8
11/01/2010
25.15
 16,210 25.96 25.96 24.95 0 160 -0.0
08/01/2010
25.96
 57,590 25.96 26.97 25.96 10 0 0.0
07/01/2010
25.96
 38,770 25.96 26.37 25.96 31,000 0 2.0
06/01/2010
25.96
 46,480 25.76 25.96 24.54 11,840 24,600 -0.8
05/01/2010
25.76
 80,310 24.54 25.76 25.35 66,310 50,030 1.0
04/01/2010
24.54
 29,700 23.53 24.54 24.13 0 4,520 -0.3
31/12/2009
23.53
 44,110 22.92 23.93 23.53 20,000 0 0
30/12/2009
22.92
 40,100 22.11 22.92 21.50 0 20,150 0
29/12/2009
22.11
 24,210 22.92 22.92 21.90 5,990 2,800 0
28/12/2009
22.92
 108,480 22.11 22.92 21.70 0 70,000 0
25/12/2009
22.11
 106,630 21.09 22.11 21.50 120 0 0
24/12/2009
21.09
 44,030 20.89 21.30 20.48 0 0 0
23/12/2009
20.89
 63,970 20.89 21.50 20.28 30,110 19,400 0
22/12/2009
20.89
 93,210 20.69 21.50 20.69 64,580 4,840 0
21/12/2009
20.69
 21,910 19.75 20.69 20.28 500 6,050 0
18/12/2009
19.75
 53,800 19.11 20.04 18.70 0 44,210 0
17/12/2009
19.11
 36,460 18.82 19.11 18.25 22,690 10,000 0
16/12/2009
18.82
 49,850 19.79 19.79 18.82 22,360 14,500 0
15/12/2009
19.79
 108,600 20.08 20.89 19.79 0 100,000 0
14/12/2009
20.08
 245,170 20.89 21.09 19.88 30,200 235,100 0
11/12/2009
20.89
 78,250 21.90 21.90 20.89 50,080 61,270 0
10/12/2009
21.90
 117,840 22.92 22.92 21.90 20,100 114,440 0
09/12/2009
22.92
 59,410 23.93 23.93 22.92 20,000 57,710 0
08/12/2009
23.93
 37,720 24.74 24.74 23.93 22,770 33,030 0
07/12/2009
24.74
 77,700 25.55 25.55 24.74 50,000 76,570 0
04/12/2009
25.55
 59,180 26.57 27.18 25.35 38,160 47,740 0
03/12/2009
26.57
 3,090 27.79 27.79 26.57 510 0 0
02/12/2009
27.79
 7,520 27.99 27.99 27.79 6,320 0 0
01/12/2009
27.99
 7,250 26.77 27.99 27.99 7,150 0 0
30/11/2009
26.77
 8,700 25.55 26.77 26.77 0 0 0
27/11/2009
25.55
 25,080 24.34 25.55 25.15 13,290 0 0
26/11/2009
24.34
 14,700 25.35 25.35 24.13 100 0 0
25/11/2009
25.35
 43,350 26.57 26.57 25.35 21,840 35,000 0
24/11/2009
26.57
 20,830 27.79 27.79 26.57 1,930 0 0
23/11/2009
27.79
 7,300 27.79 27.79 26.57 0 0 0
20/11/2009
27.79
 27,720 28.80 28.80 27.58 18,900 14,640 0
19/11/2009
28.80
 13,850 28.39 28.80 28.19 0 6,160 0
18/11/2009
28.39
 20,190 28.39 28.60 28.19 0 7,840 0
17/11/2009
28.39
 18,940 27.99 28.80 27.79 1,050 0 0
16/11/2009
27.99
 16,270 28.39 29.21 27.79 0 11,200 0
13/11/2009
28.39
 58,560 28.19 28.80 27.38 50,750 40,740 0
12/11/2009
28.19
 22,300 27.18 28.39 27.99 580 0 0

Chính sách bảo mật | Điều khoản sử dụng |