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)
11/11/2008
2.58
 43,170 2.69 2.69 2.58 28,840 0 0
10/11/2008
2.69
 127,210 2.69 2.73 2.61 50,000 65,790 0
07/11/2008
2.69
 66,960 2.76 2.76 2.63 15,000 40 0
06/11/2008
2.76
 165,660 2.74 2.87 2.74 27,500 0 0
05/11/2008
2.74
 93,030 2.61 2.74 2.74 500 88,330 0
04/11/2008
2.61
 200,230 2.49 2.61 2.61 30,500 141,030 0
03/11/2008
2.49
 40,610 2.38 2.49 2.41 600 10,030 0
31/10/2008
2.38
 166,830 2.27 2.38 2.16 100 141,620 0
30/10/2008
2.27
 205,040 2.38 2.40 2.27 10 102,320 0
29/10/2008
2.38
 215,960 2.51 2.63 2.38 100 112,580 0
28/10/2008
2.51
 30,450 2.64 2.64 2.51 0 10,050 0
27/10/2008
2.64
 189,980 2.77 2.77 2.64 0 46,620 0
24/10/2008
2.77
 14,600 2.91 2.91 2.77 0 9,520 0
23/10/2008
2.91
 7,570 3.05 3.05 2.91 0 5,000 0
22/10/2008
3.05
 11,680 3.21 3.21 3.05 2,500 4,750 0
21/10/2008
3.21
 156,160 3.37 3.37 3.21 300 77,200 0
20/10/2008
3.37
 21,920 3.54 3.54 3.37 10,000 6,400 0
17/10/2008
3.54
 95,080 3.72 3.72 3.54 30,000 44,030 0
16/10/2008
3.72
 74,160 3.92 3.92 3.72 41,300 71,610 0
15/10/2008
3.92
 96,620 4.02 4.12 3.83 21,590 70,000 0
14/10/2008
4.02
 443,270 3.84 4.02 4.02 61,600 433,300 0
13/10/2008
3.84
 126,030 4.00 4.16 3.84 0 100,000 0
10/10/2008
4.00
 81,630 4.20 4.20 4.00 60 73,460 0
09/10/2008
4.20
 89,520 4.41 4.61 4.20 0 76,770 0
08/10/2008
4.41
 48,280 4.57 4.57 4.37 25,000 15,960 0
07/10/2008
4.57
 44,510 4.78 4.78 4.57 25,000 0 0
06/10/2008
4.78
 21,350 4.98 4.98 4.78 400 180 0
03/10/2008
4.98
 6,280 4.98 4.98 4.82 500 920 0
02/10/2008
4.98
 21,230 4.82 5.02 4.90 400 6,690 0
01/10/2008
4.82
 49,520 4.78 4.98 4.78 4,880 5,410 0
30/09/2008
4.78
 43,620 5.02 5.02 4.78 40,000 0 0
29/09/2008
5.02
 39,480 5.27 5.27 5.02 0 15,160 0
26/09/2008
5.27
 47,640 5.31 5.51 5.22 0 39,530 0
25/09/2008
5.31
 44,870 5.06 5.31 5.10 35,000 16,210 0
24/09/2008
5.06
 105,150 5.27 5.27 5.06 90,000 96,610 0
23/09/2008
5.27
 159,180 5.02 5.27 5.10 137,000 106,860 0
22/09/2008
5.02
 150,100 4.82 5.02 5.02 53,300 150,000 0
19/09/2008
4.82
 38,240 4.61 4.82 4.69 18,980 33,590 0
18/09/2008
4.61
 95,270 4.82 4.82 4.61 82,370 46,790 0
17/09/2008
4.82
 87,350 5.06 5.06 4.82 60,000 71,060 0
16/09/2008
5.06
 49,620 5.31 5.31 5.06 25,000 41,000 0
15/09/2008
5.31
 36,740 5.22 5.47 5.22 7,950 30,000 0
12/09/2008
5.22
 70,380 5.22 5.22 5.02 51,900 58,370 0
11/09/2008
5.22
 62,930 5.47 5.47 5.22 22,700 30,000 0
10/09/2008
5.47
 67,040 5.47 5.55 5.22 0 58,540 0
09/09/2008
5.47
 76,430 5.71 5.71 5.43 290 51,800 0
08/09/2008
5.71
 28,260 6.00 6.00 5.71 50 26,240 0
05/09/2008
6.00
 39,030 6.29 6.29 6.00 0 16,370 0
04/09/2008
6.29
 9,770 6.61 6.65 6.29 0 7,000 0
03/09/2008
6.61
 5,750 6.45 6.69 6.57 0 0 0
29/08/2008
6.45
 10,210 6.20 6.45 5.96 0 0 0
28/08/2008
6.20
 12,770 6.49 6.49 6.20 0 0 0
27/08/2008
6.49
 42,080 6.78 6.94 6.49 3,000 0 0
26/08/2008
6.78
 26,710 6.74 6.98 6.41 2,000 1,330 0
25/08/2008
6.74
 107,250 6.49 6.78 6.53 40,200 63,330 0
22/08/2008
6.49
 69,230 6.49 6.53 6.41 65,500 30,000 0
21/08/2008
6.49
 95,680 6.20 6.49 6.12 76,300 41,520 0
20/08/2008
6.20
 85,760 6.53 6.53 6.20 56,000 27,330 0
19/08/2008
6.53
 159,600 6.33 6.61 6.20 152,000 40,220 0
18/08/2008
6.33
 29,390 6.04 6.33 6.33 15,270 0 0
15/08/2008
6.04
 12,360 5.88 6.04 6.04 12,070 10,000 0
14/08/2008
5.88
 42,360 5.71 5.88 5.71 1,960 12,400 0
13/08/2008
5.71
 8,260 5.80 5.80 5.63 0 200 0
12/08/2008
5.80
 31,510 5.67 5.84 5.67 27,370 12,740 0
11/08/2008
5.67
 28,350 5.51 5.67 5.51 2,500 20,000 0
08/08/2008
5.51
 6,910 5.51 5.51 5.47 280 2,360 0
07/08/2008
5.51
 25,670 5.47 5.63 5.51 0 20,000 0
06/08/2008
5.47
 49,060 5.35 5.47 5.31 0 40,000 0
05/08/2008
5.35
 63,470 5.31 5.35 5.18 50,000 10,000 0
04/08/2008
5.31
 18,430 5.47 5.47 5.31 15,000 0 0
01/08/2008
5.47
 32,620 5.63 5.63 5.47 22,100 10,000 0
31/07/2008
5.63
 43,050 5.80 5.80 5.63 40,000 0 0
30/07/2008
5.80
 10,070 5.96 5.96 5.80 1,330 0 0
29/07/2008
5.96
 18,260 5.80 5.96 5.92 4,960 5,000 0
28/07/2008
5.80
 35,960 5.67 5.84 5.51 0 25,520 0
25/07/2008
5.67
 1,170 5.84 5.84 5.67 0 0 0
24/07/2008
5.84
 46,620 6.00 6.00 5.84 5,000 750 0
23/07/2008
6.00
 10,010 6.16 6.16 6.00 10,000 1,000 0
22/07/2008
6.16
 10,000 6.33 6.33 6.16 10,000 0 0
21/07/2008
6.33
 24,210 6.49 6.49 6.33 24,000 6,450 0
18/07/2008
6.49
 67,640 6.65 6.65 6.49 29,580 22,630 0
17/07/2008
6.65
 49,850 6.49 6.65 6.65 24,280 2,000 0
16/07/2008
6.49
 88,990 6.33 6.49 6.16 31,070 0 0
15/07/2008
6.33
 910 6.16 6.33 6.33 910 0 0
14/07/2008
6.16
 8,470 6.00 6.16 6.16 2,780 0 0
11/07/2008
6.00
 7,560 5.84 6.00 6.00 2,220 0 0
10/07/2008
5.84
 18,160 5.67 5.84 5.84 0 0 0
09/07/2008
5.67
 54,450 5.51 5.67 5.67 1,000 0 0
08/07/2008
5.51
 75,100 5.39 5.51 5.27 20,500 6,370 0
07/07/2008
5.39
 37,420 5.55 5.71 5.39 30,550 100 0
04/07/2008
5.55
 14,050 5.43 5.55 5.55 14,050 200 0
03/07/2008
5.43
 16,540 5.31 5.43 5.43 6,620 0 0
02/07/2008
5.31
 60,610 5.18 5.31 5.22 2,550 0 0
01/07/2008
5.18
 10,420 5.06 5.18 5.10 450 0 0
30/06/2008
5.06
 20,800 4.98 5.10 4.90 100 0 0
27/06/2008
4.98
 30,330 4.86 4.98 4.73 20,000 0 0
26/06/2008
4.86
 25,080 4.94 5.06 4.86 19,620 0 0
25/06/2008
4.94
 16,200 4.82 4.94 4.94 15,000 0 0
24/06/2008
4.82
 16,170 4.69 4.82 4.57 120 0 0
23/06/2008
4.69
 27,640 4.78 4.78 4.65 0 14,740 0

Chính sách bảo mật | Điều khoản sử dụng |