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)
31/08/2009
6.10
 147,090 5.83 6.10 6.06 45,590 50,000 0
28/08/2009
5.83
 182,280 5.55 5.83 5.64 105,610 0 0
27/08/2009
5.55
 53,940 5.51 5.55 5.42 31,000 0 0
26/08/2009
5.51
 93,510 5.51 5.55 5.37 60,000 7,140 0
25/08/2009
5.51
 147,120 5.51 5.60 5.46 46,000 8,910 0
24/08/2009
5.51
 216,380 5.28 5.51 5.42 50,000 50,190 0
21/08/2009
5.28
 109,090 5.32 5.42 5.28 42,540 200 0
20/08/2009
5.32
 47,860 5.32 5.32 5.23 20,000 0 0
19/08/2009
5.32
 85,160 5.14 5.32 5.14 30,000 0 0
18/08/2009
5.14
 52,490 5.23 5.23 5.00 15,000 2,190 0
17/08/2009
5.23
 203,910 5.46 5.46 5.23 80,000 62,000 0
14/08/2009
5.46
 319,150 5.23 5.46 5.32 82,290 100,200 0
13/08/2009
5.23
 364,560 5.00 5.23 5.14 120,200 218,720 0
12/08/2009
5.00
 202,270 4.77 5.00 4.82 20,000 450 0
11/08/2009
4.77
 51,630 4.82 4.86 4.68 0 20,000 0
10/08/2009
4.82
 19,880 4.77 4.82 4.77 0 0 0
07/08/2009
4.77
 28,490 4.73 4.77 4.68 18,720 0 0
06/08/2009
4.73
 141,820 4.77 4.77 4.55 90,280 40,000 0
05/08/2009
4.77
 30,800 4.63 4.77 4.55 0 0 0
04/08/2009
4.63
 41,620 4.63 4.73 4.59 500 16,050 0
03/08/2009
4.63
 4,150 4.73 4.77 4.63 0 0 0
31/07/2009
4.73
 24,310 4.59 4.73 4.46 6,230 0 0
30/07/2009
4.59
 32,870 4.59 4.59 4.37 0 0 0
29/07/2009
4.59
 56,260 4.68 4.68 4.59 6,090 0 0
28/07/2009
4.68
 32,570 4.77 4.77 4.59 7,350 0 0
27/07/2009
4.77
 61,520 4.59 4.82 4.63 14,480 10,690 0
24/07/2009
4.59
 103,810 4.39 4.59 4.59 19,500 5,200 0
23/07/2009
4.39
 55,640 4.35 4.39 4.31 19,330 0 0
22/07/2009
4.35
 24,240 4.30 4.41 4.31 22,920 0 0
21/07/2009
4.30
 13,320 4.27 4.30 4.11 3,000 0 0
20/07/2009
4.27
 22,400 4.21 4.27 4.01 7,400 10,290 0
17/07/2009
4.21
 54,690 4.18 4.22 4.04 0 0 0
16/07/2009
4.18
 6,080 4.08 4.27 4.13 290 0 0
15/07/2009
4.08
 16,750 4.04 4.14 4.08 10,000 0 0
14/07/2009
4.04
 29,090 4.17 4.17 4.04 0 5,020 0
13/07/2009
4.17
 74,730 4.13 4.17 4.08 49,900 0 0
10/07/2009
4.13
 23,810 4.18 4.18 4.08 17,210 1,720 0
09/07/2009
4.18
 4,340 4.20 4.27 4.12 0 0 0
08/07/2009
4.20
 25,670 4.31 4.31 4.18 0 5,470 0
07/07/2009
4.31
 20,820 4.33 4.40 4.27 15,800 0 0
06/07/2009
4.33
 23,120 4.13 4.33 4.30 14,770 0 0
03/07/2009
4.13
 17,730 4.07 4.14 3.90 9,620 0 0
02/07/2009
4.07
 21,520 3.87 4.07 3.89 0 0 0
01/07/2009
3.87
 36,220 4.03 4.03 3.86 16,370 500 0
30/06/2009
4.03
 43,310 4.11 4.14 3.94 17,070 10,000 0
29/06/2009
4.11
 36,600 4.29 4.33 4.10 16,680 12,830 0
26/06/2009
4.29
 57,520 4.34 4.40 4.27 20,210 0 0
25/06/2009
4.34
 17,270 4.31 4.49 4.20 7,800 0 0
24/06/2009
4.31
 41,100 4.11 4.31 4.31 12,900 0 0
23/06/2009
4.11
 162,560 4.32 4.32 4.11 119,250 35,600 0
22/06/2009
4.32
 75,860 4.54 4.54 4.32 25,000 0 0
19/06/2009
4.54
 43,240 4.59 4.73 4.52 5,000 0 0
18/06/2009
4.59
 68,020 4.50 4.63 4.41 7,200 8,190 0
17/06/2009
4.50
 132,800 4.36 4.50 4.15 56,420 800 0
16/06/2009
4.36
 57,290 4.58 4.58 4.36 22,030 0 0
15/06/2009
4.58
 188,310 4.82 4.82 4.58 35,820 0 0
12/06/2009
4.82
 174,570 4.86 5.00 4.63 31,030 0 0
11/06/2009
4.86
 227,970 4.86 5.09 4.82 62,180 73,250 0
10/06/2009
4.86
 89,270 5.09 5.09 4.86 500 2,000 0
09/06/2009
5.09
 335,660 5.32 5.32 5.09 94,800 110,000 0
08/06/2009
5.32
 60,560 5.09 5.32 5.23 22,550 10,000 0
05/06/2009
5.09
 162,220 4.86 5.09 5.05 38,180 0 0
04/06/2009
4.86
 180,380 4.82 4.96 4.77 11,790 14,200 0
03/06/2009
4.82
 340,010 4.59 4.82 4.82 44,230 16,200 0
02/06/2009
4.59
 38,380 4.41 4.59 4.59 0 1,420 0
01/06/2009
4.41
 40,700 4.20 4.41 4.41 2,000 10,090 0
29/05/2009
4.20
 176,380 4.02 4.21 4.04 40,000 10,000 0
28/05/2009
4.02
 59,080 4.08 4.08 3.99 16,870 0 0
27/05/2009
4.08
 136,420 4.08 4.18 4.05 21,200 0 0
26/05/2009
4.08
 136,870 3.99 4.19 3.99 19,400 5,110 0
25/05/2009
3.99
 106,290 3.81 3.99 3.94 600 0 0
22/05/2009
3.81
 104,320 3.99 3.99 3.81 0 0 0
21/05/2009
3.99
 153,150 4.00 4.13 3.86 33,000 240 0
20/05/2009
4.00
 96,250 4.04 4.08 3.90 13,990 2,000 0
19/05/2009
4.04
 171,950 4.10 4.30 3.99 19,570 21,500 0
18/05/2009
4.10
 131,650 4.24 4.41 4.03 22,700 1,000 0
15/05/2009
4.24
 203,640 4.04 4.24 4.18 8,270 0 0
14/05/2009
4.04
 327,170 4.05 4.25 3.85 104,440 7,740 0
13/05/2009
4.05
 41,240 3.85 4.05 4.05 9,740 0 0
12/05/2009
3.85
 83,250 3.67 3.85 3.85 11,890 0 0
11/05/2009
3.67
 31,900 3.50 3.67 3.67 0 0 0
08/05/2009
3.50
 143,380 3.33 3.50 3.50 0 0 0
07/05/2009
3.33
 35,120 3.18 3.33 3.33 0 0 0
06/05/2009
3.18
 370,190 3.03 3.18 3.03 87,860 23,000 0
05/05/2009
3.03
 47,800 2.89 3.03 3.03 16,680 30,700 0
04/05/2009
2.89
 44,100 2.75 2.89 2.89 1,400 0 0
29/04/2009
2.75
 58,540 2.74 2.75 2.71 10,000 0 0
28/04/2009
2.74
 52,070 2.72 2.75 2.66 0 9,300 0
27/04/2009
2.72
 47,390 2.59 2.72 2.66 12,120 0 0
24/04/2009
2.59
 21,910 2.66 2.66 2.59 0 2,980 0
23/04/2009
2.66
 71,280 2.62 2.70 2.57 0 0 0
22/04/2009
2.62
 87,800 2.61 2.71 2.53 3,000 30,890 0
21/04/2009
2.61
 5,310 2.74 2.74 2.61 0 0 0
20/04/2009
2.74
 19,810 2.87 2.87 2.74 6,260 600 0
17/04/2009
2.87
 84,040 3.02 3.02 2.87 1,000 0 0
16/04/2009
3.02
 134,850 2.97 3.03 2.97 0 2,300 0
15/04/2009
2.97
 178,350 3.13 3.13 2.97 62,080 0 0
14/04/2009
3.13
 214,550 3.13 3.26 2.99 0 940 0
13/04/2009
3.13
 38,110 2.98 3.13 3.13 0 6,400 0
10/04/2009
2.98
 104,470 2.85 2.98 2.96 11,790 0 0

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