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)
11/11/2009
27.18
 10,240 25.96 27.18 25.55 3,030 0 0
10/11/2009
25.96
 20,070 26.37 26.37 25.15 1,450 5,450 0
09/11/2009
26.37
 22,810 27.58 27.99 26.37 3,700 9,550 0
06/11/2009
27.58
 14,450 27.18 27.58 27.18 50 0 0
05/11/2009
27.18
 40,600 25.96 27.18 26.37 0 32,000 0
04/11/2009
25.96
 5,690 25.76 25.96 24.74 0 0 0
03/11/2009
25.76
 20,820 26.97 26.97 25.76 11,550 0 0
02/11/2009
26.97
 53,170 28.39 28.39 26.97 37,350 19,340 0
30/10/2009
28.39
 7,300 27.99 29.00 27.38 0 3,700 0
29/10/2009
27.99
 30,260 29.41 29.41 27.99 15,430 2,230 0
28/10/2009
29.41
 58,440 29.81 30.02 29.21 41,830 30,000 0
27/10/2009
29.81
 42,720 30.83 30.83 29.41 19,920 10,000 0
26/10/2009
30.83
 38,900 30.83 30.83 30.02 13,000 2,110 0
23/10/2009
30.83
 28,260 31.64 32.25 30.83 1,900 0 0
22/10/2009
31.64
 73,860 30.22 31.64 30.22 0 30,000 0
21/10/2009
30.22
 50,270 30.22 30.22 30.02 30,560 20,000 0
20/10/2009
30.22
 40,870 30.42 31.23 30.22 2,670 20,000 0
19/10/2009
30.42
 46,300 29.41 30.42 28.39 15,000 21,880 0
16/10/2009
29.41
 43,730 30.22 30.22 29.21 20,000 1,700 0
15/10/2009
30.22
 33,810 31.64 32.45 30.22 900 4,430 0
14/10/2009
31.64
 35,320 30.22 31.64 29.61 12,380 770 0
13/10/2009
30.22
 51,390 30.22 30.42 28.80 10,000 0 0
12/10/2009
30.22
 60,280 29.21 30.42 29.41 38,770 30,000 0
09/10/2009
29.21
 95,470 28.19 29.21 28.19 38,140 22,000 0
08/10/2009
28.19
 86,180 27.38 28.39 27.58 40,000 20,500 0
07/10/2009
27.38
 119,600 26.16 27.38 26.77 77,560 40,090 0
06/10/2009
26.16
 21,880 25.55 26.37 25.55 5,190 0 0
05/10/2009
25.55
 48,470 25.15 25.76 25.55 30,000 30,000 0
02/10/2009
25.15
 66,860 26.37 26.37 25.15 26,520 10,000 0
01/10/2009
26.37
 75,540 27.18 27.18 26.16 47,930 25,820 0
30/09/2009
27.18
 211,500 26.37 27.18 25.96 130,790 164,470 0
29/09/2009
26.37
 106,520 26.16 26.97 25.35 86,420 83,000 0
28/09/2009
26.16
 27,590 25.15 26.16 25.35 20,000 5,000 0
25/09/2009
25.15
 108,300 26.16 26.16 25.15 50,000 98,900 0
24/09/2009
26.16
 22,260 25.96 26.16 25.15 12,510 290 0
23/09/2009
25.96
 72,550 25.96 26.37 25.76 51,400 26,410 0
22/09/2009
25.96
 117,490 26.57 26.57 25.96 68,410 98,940 0
21/09/2009
26.57
 43,950 26.77 26.97 26.16 5,410 7,000 0
18/09/2009
26.77
 111,290 25.55 26.77 25.96 50,000 7,000 0
17/09/2009
25.55
 41,050 25.96 25.96 25.35 13,110 1,750 0
16/09/2009
25.96
 27,990 26.57 27.58 25.96 0 5,210 0
15/09/2009
26.57
 64,530 26.97 26.97 25.96 43,630 4,120 0
14/09/2009
26.97
 68,940 26.97 26.97 26.37 15,130 29,530 0
11/09/2009
26.97
 234,940 25.76 26.97 26.37 114,830 62,310 0
10/09/2009
25.76
 33,410 25.96 26.16 25.76 2,000 780 0
09/09/2009
25.96
 36,680 25.55 26.37 25.15 22,630 2,100 0
08/09/2009
25.55
 61,330 24.34 25.55 24.74 14,940 12,170 0
07/09/2009
24.34
 84,600 24.95 24.95 23.73 30,000 10,850 0
04/09/2009
24.95
 114,760 26.16 26.16 24.95 72,000 0 0
03/09/2009
26.16
 51,960 26.57 26.57 25.55 32,020 130 0
02/09/2009
26.57
 0 26.57 26.57 26.57 0 0 0
01/09/2009
26.57
 94,510 26.97 26.97 25.76 60,750 0 0
31/08/2009
26.97
 147,090 25.76 26.97 26.77 45,590 50,000 0
28/08/2009
25.76
 182,280 24.54 25.76 24.95 105,610 0 0
27/08/2009
24.54
 53,940 24.34 24.54 23.93 31,000 0 0
26/08/2009
24.34
 93,510 24.34 24.54 23.73 60,000 7,140 0
25/08/2009
24.34
 147,120 24.34 24.74 24.13 46,000 8,910 0
24/08/2009
24.34
 216,380 23.32 24.34 23.93 50,000 50,190 0
21/08/2009
23.32
 109,090 23.53 23.93 23.32 42,540 200 0
20/08/2009
23.53
 47,860 23.53 23.53 23.12 20,000 0 0
19/08/2009
23.53
 85,160 22.72 23.53 22.72 30,000 0 0
18/08/2009
22.72
 52,490 23.12 23.12 22.11 15,000 2,190 0
17/08/2009
23.12
 203,910 24.13 24.13 23.12 80,000 62,000 0
14/08/2009
24.13
 319,150 23.12 24.13 23.53 82,290 100,200 0
13/08/2009
23.12
 364,560 22.11 23.12 22.72 120,200 218,720 0
12/08/2009
22.11
 202,270 21.09 22.11 21.30 20,000 450 0
11/08/2009
21.09
 51,630 21.30 21.50 20.69 0 20,000 0
10/08/2009
21.30
 19,880 21.09 21.30 21.09 0 0 0
07/08/2009
21.09
 28,490 20.89 21.09 20.69 18,720 0 0
06/08/2009
20.89
 141,820 21.09 21.09 20.12 90,280 40,000 0
05/08/2009
21.09
 30,800 20.48 21.09 20.12 0 0 0
04/08/2009
20.48
 41,620 20.48 20.89 20.28 500 16,050 0
03/08/2009
20.48
 4,150 20.89 21.09 20.48 0 0 0
31/07/2009
20.89
 24,310 20.28 20.89 19.71 6,230 0 0
30/07/2009
20.28
 32,870 20.28 20.28 19.31 0 0 0
29/07/2009
20.28
 56,260 20.69 20.69 20.28 6,090 0 0
28/07/2009
20.69
 32,570 21.09 21.09 20.28 7,350 0 0
27/07/2009
21.09
 61,520 20.28 21.30 20.48 14,480 10,690 0
24/07/2009
20.28
 103,810 19.39 20.28 20.28 19,500 5,200 0
23/07/2009
19.39
 55,640 19.23 19.39 19.06 19,330 0 0
22/07/2009
19.23
 24,240 19.02 19.47 19.06 22,920 0 0
21/07/2009
19.02
 13,320 18.86 19.02 18.17 3,000 0 0
20/07/2009
18.86
 22,400 18.62 18.86 17.73 7,400 10,290 0
17/07/2009
18.62
 54,690 18.46 18.66 17.85 0 0 0
16/07/2009
18.46
 6,080 18.05 18.86 18.25 290 0 0
15/07/2009
18.05
 16,750 17.85 18.29 18.05 10,000 0 0
14/07/2009
17.85
 29,090 18.42 18.42 17.85 0 5,020 0
13/07/2009
18.42
 74,730 18.25 18.42 18.05 49,900 0 0
10/07/2009
18.25
 23,810 18.46 18.46 18.05 17,210 1,720 0
09/07/2009
18.46
 4,340 18.58 18.86 18.21 0 0 0
08/07/2009
18.58
 25,670 19.06 19.06 18.46 0 5,470 0
07/07/2009
19.06
 20,820 19.15 19.43 18.86 15,800 0 0
06/07/2009
19.15
 23,120 18.25 19.15 18.98 14,770 0 0
03/07/2009
18.25
 17,730 17.97 18.29 17.24 9,620 0 0
02/07/2009
17.97
 21,520 17.12 17.97 17.20 0 0 0
01/07/2009
17.12
 36,220 17.81 17.81 17.08 16,370 500 0
30/06/2009
17.81
 43,310 18.17 18.29 17.40 17,070 10,000 0
29/06/2009
18.17
 36,600 18.94 19.15 18.13 16,680 12,830 0
26/06/2009
18.94
 57,520 19.19 19.43 18.86 20,210 0 0
25/06/2009
19.19
 17,270 19.06 19.84 18.58 7,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |