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)
09/11/2010
5.62
 3,590 5.90 5.90 5.62 175,000 175,190 -0.0
08/11/2010
5.90
 7,280 5.86 6.00 5.76 0 0 0
05/11/2010
5.86
 13,230 5.62 5.86 5.62 0 0 0
04/11/2010
5.62
 2,200 5.62 5.62 5.57 2,000 0 0.1
03/11/2010
5.62
 4,940 5.57 5.62 5.57 4,940 0 0.3
02/11/2010
5.57
 3,090 5.57 5.57 5.57 2,990 0 0.2
01/11/2010
5.57
 10,320 5.48 5.57 5.43 5,210 10,000 -0.3
29/10/2010
5.48
 5,500 5.62 5.62 5.48 200,500 205,000 -0.3
28/10/2010
5.62
 11,110 5.48 5.62 5.62 0 0 0
27/10/2010
5.48
 9,550 5.43 5.48 5.48 8,400 0 0.5
26/10/2010
5.43
 7,430 5.43 5.43 5.43 6,980 6,120 0.0
25/10/2010
5.43
 13,210 5.43 5.43 5.39 13,200 12,880 0.0
22/10/2010
5.43
 14,220 5.24 5.48 5.39 13,900 7,500 0.4
21/10/2010
5.24
 10,250 5.34 5.34 5.20 5,000 8,500 -0.2
20/10/2010
5.34
 5,990 5.39 5.39 5.29 2,040 0 0.1
19/10/2010
5.39
 54,010 5.39 5.43 5.39 39,000 48,740 -0.6
18/10/2010
5.39
 50,330 5.39 5.39 5.34 32,290 50,000 -1.0
15/10/2010
5.39
 45,800 5.43 5.43 5.39 26,110 45,000 -1.1
14/10/2010
5.43
 32,400 5.39 5.43 5.39 20,500 23,690 -0.2
13/10/2010
5.39
 50,500 5.39 5.43 5.39 49,770 50,000 -0.0
12/10/2010
5.39
 28,750 5.39 5.43 5.34 28,500 25,000 0.2
11/10/2010
5.39
 56,140 5.39 5.39 5.39 53,760 47,750 0.3
08/10/2010
5.39
 51,700 5.39 5.39 5.39 41,580 50,000 -0.5
07/10/2010
5.39
 50,360 5.39 5.43 5.39 50,290 40,000 0.6
06/10/2010
5.39
 8,940 5.34 5.39 5.29 8,890 0 0.5
05/10/2010
5.34
 33,340 5.24 5.34 5.24 32,340 0 1.8
04/10/2010
5.24
 13,140 5.24 5.24 5.24 10,130 0 0.6
01/10/2010
5.24
 29,060 5.24 5.29 5.24 15,100 25,500 -0.6
30/09/2010
5.24
 7,860 5.24 5.29 5.20 4,250 7,500 -0.2
29/09/2010
5.24
 27,530 5.39 5.39 5.20 19,810 24,000 -0.2
28/09/2010
5.39
 270 5.39 5.39 5.39 0 0 0
27/09/2010
5.39
 1,850 5.24 5.39 5.20 0 0 0
24/09/2010
5.24
 7,130 5.34 5.34 5.24 0 4,680 -0.3
23/09/2010
5.34
 11,620 5.57 5.57 5.34 0 10,320 -0.6
22/09/2010
5.57
 20,150 5.53 5.57 5.48 0 0 0
21/09/2010
5.53
 15,100 5.43 5.53 5.43 0 100 -0.0
20/09/2010
5.43
 29,530 5.34 5.53 5.24 0 27,330 -1.6
17/09/2010
5.34
 24,440 5.57 5.57 5.34 60 23,810 -1.3
16/09/2010
5.57
 22,250 5.57 5.57 5.48 0 13,000 -0.8
15/09/2010
5.57
 20,000 5.57 5.57 5.57 0 16,200 -1.0
14/09/2010
5.57
 25,590 5.57 5.62 5.57 15,000 10,570 0.3
13/09/2010
5.57
 33,500 5.53 5.57 5.43 13,500 11,240 0.1
10/09/2010
5.53
 15,000 5.48 5.53 5.53 5,000 7,230 -0.1
09/09/2010
5.48
 27,270 5.48 5.48 5.39 0 24,230 -1.4
08/09/2010
5.48
 20,000 5.48 5.48 5.43 0 10,150 -0.6
07/09/2010
5.48
 32,250 5.48 5.48 5.39 20,000 22,540 -0.1
06/09/2010
5.48
 12,810 5.48 5.48 5.39 0 10,410 -0.6
01/09/2010
5.48
 16,810 5.43 5.48 5.29 0 6,900 -0.4
31/08/2010
5.43
 24,210 5.39 5.43 5.29 0 18,840 -1.1
30/08/2010
5.39
 7,500 5.34 5.48 5.39 0 6,690 -0.4
27/08/2010
5.34
 11,900 5.10 5.34 4.91 3,000 10,590 -0.4
26/08/2010
5.10
 70,910 5.34 5.34 5.10 51,090 67,410 -0.9
25/08/2010
5.34
 39,500 5.53 5.57 5.34 17,250 33,930 -1.0
24/08/2010
5.53
 37,660 5.57 5.57 5.48 61,130 30,000 1.8
23/08/2010
5.57
 6,360 5.57 5.62 5.53 3,510 0 0.2
20/08/2010
5.57
 19,620 5.57 5.62 5.57 19,120 0 1.1
19/08/2010
5.57
 21,380 5.48 5.57 5.48 21,180 0 1.2
18/08/2010
5.48
 43,130 5.48 5.48 5.39 43,010 0 2.5
17/08/2010
5.48
 22,760 5.53 5.53 5.39 18,250 0 1.0
16/08/2010
5.53
 2,900 5.48 5.53 5.48 0 0 0
13/08/2010
5.48
 6,370 5.43 5.48 5.39 0 0 0
12/08/2010
5.43
 19,200 5.48 5.48 5.43 15,000 0 0.9
11/08/2010
5.48
 23,870 5.48 5.48 5.43 15,000 500 0.8
10/08/2010
5.48
 12,970 5.43 5.48 5.34 4,830 1,890 0.2
09/08/2010
5.43
 16,350 5.53 5.53 5.43 6,200 7,900 -0.1
06/08/2010
5.53
 4,110 5.57 5.57 5.53 0 3,100 -0.2
05/08/2010
5.57
 47,500 5.53 5.57 5.48 20,500 30,100 -0.6
04/08/2010
5.53
 4,610 5.53 5.53 5.53 0 2,900 -0.2
03/08/2010
5.53
 85,790 5.29 5.53 5.34 3,000 62,700 -3.5
02/08/2010
5.29
 240 5.39 5.39 5.29 0 0 0
30/07/2010
5.39
 8,610 5.34 5.43 5.39 0 8,000 -0.5
29/07/2010
5.34
 2,000 5.34 5.34 5.34 0 2,000 -0.1
28/07/2010
5.34
 1,970 5.48 5.48 5.34 0 500 -0.0
27/07/2010
5.48
 4,400 5.48 5.48 5.43 0 500 -0.0
26/07/2010
5.48
 520 5.39 5.53 5.39 0 500 -0.0
23/07/2010
5.39
 200 5.43 5.43 5.39 0 0 0
22/07/2010
5.43
 320 5.53 5.53 5.43 0 320 -0.0
21/07/2010
5.53
 2,930 5.57 5.62 5.53 900 1,000 -0.0
20/07/2010
5.57
 1,480 5.48 5.57 5.53 400 0 0.0
19/07/2010
5.48
 2,170 5.48 5.48 5.48 700 0 0.0
16/07/2010
5.48
 6,270 5.53 5.53 5.48 4,530 0 0.3
15/07/2010
5.53
 18,060 5.57 5.57 5.53 15,000 0 0.9
14/07/2010
5.57
 18,870 5.53 5.57 5.53 5,500 0 0.3
13/07/2010
5.53
 7,990 5.48 5.53 5.48 5,020 760 0.2
12/07/2010
5.48
 1,090 5.48 5.48 5.39 1,090 0 0.1
09/07/2010
5.48
 11,930 5.48 5.53 5.48 11,050 1,000 0.6
08/07/2010
5.48
 3,830 5.34 5.48 5.39 2,010 20 0.1
07/07/2010
5.34
 29,290 5.48 5.48 5.34 15,890 28,880 -0.7
06/07/2010
5.48
 1,600 5.57 5.57 5.48 1,390 0 0.1
05/07/2010
5.57
 8,100 5.34 5.57 5.34 2,340 5,870 -0.2
02/07/2010
5.34
 55,200 5.53 5.53 5.29 27,670 54,200 -1.5
01/07/2010
5.53
 6,560 5.53 5.53 5.53 6,360 1,310 0.3
30/06/2010
5.53
 10,590 5.57 5.57 5.53 6,230 0 0.4
29/06/2010
5.57
 32,770 5.53 5.62 5.48 16,360 0 1.0
28/06/2010
5.53
 2,200 5.53 5.53 5.53 2,200 0 0.1
25/06/2010
5.53
 4,570 5.53 5.53 5.53 4,550 0 0.3
24/06/2010
5.53
 3,200 5.53 5.57 5.53 2,690 0 0.2
23/06/2010
5.53
 3,580 5.53 5.53 5.53 100 0 0.0
22/06/2010
5.53
 10,180 5.53 5.53 5.48 8,670 0 0.5
21/06/2010
5.53
 2,570 5.53 5.53 5.53 570 280 0.0

Chính sách bảo mật | Điều khoản sử dụng |