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)
07/03/2025
19.12
 184,600 19.51 19.68 18.98 0 0 0
06/03/2025
19.47
 155,300 19.49 20.07 19.42 0 0 0
05/03/2025
19.44
 75,400 19.44 19.65 19.31 0 0 0
04/03/2025
19.40
 187,900 19.42 19.77 19.37 0 0 0
03/03/2025
19.49
 136,800 19.65 19.77 19.37 0 0 0
28/02/2025
19.44
 201,500 19.35 19.56 18.75 0 0 0
27/02/2025
19.33
 359,600 19.91 19.91 18.93 0 0 0
26/02/2025
19.91
 242,800 20.02 20.49 19.63 0 0 0
25/02/2025
19.91
 160,600 20.23 20.23 19.68 0 0 0
24/02/2025
20.23
 258,300 20.14 20.23 19.58 0 0 0
21/02/2025
20.02
 213,600 20.05 20.42 19.70 0 0 0
20/02/2025
20.00
 293,600 19.33 20.02 19.24 0 0 0
19/02/2025
19.37
 243,100 19.79 19.84 19.03 0 0 0
18/02/2025
19.65
 237,500 18.52 19.68 18.52 0 0 0
17/02/2025
18.52
 470,100 18.93 19.44 18.19 0 0 0
14/02/2025
18.75
 267,000 18.47 19.10 18.29 0 0 0
13/02/2025
18.08
 618,700 17.01 18.08 16.78 0 0 0
12/02/2025
16.90
 260,700 16.02 17.01 16.02 0 0 0
11/02/2025
16.09
 64,800 15.97 16.25 15.93 0 0 0
10/02/2025
15.97
 203,200 16.20 16.30 15.88 0 0 0
07/02/2025
16.30
 346,000 17.06 17.11 16.09 0 0 0
06/02/2025
16.87
 187,500 17.11 17.11 16.50 0 0 0
05/02/2025
16.87
 282,400 16.16 17.13 16.16 0 0 0
04/02/2025
16.16
 519,700 15.21 16.18 15.21 0 0 0
03/02/2025
19.44
 201,500 19.35 19.56 18.75 0 0 0
31/01/2025
18.66
 149,500 18.98 19.07 18.63 0 0 0
30/01/2025
18.66
 149,500 18.98 19.07 18.63 0 0 0
29/01/2025
18.66
 149,500 18.98 19.07 18.63 0 0 0
28/01/2025
18.66
 149,500 18.98 19.07 18.63 0 0 0
27/01/2025
18.66
 149,500 18.98 19.07 18.63 0 0 0
24/01/2025
16.27
 135,800 16.30 16.39 16.06 0 0 0
23/01/2025
16.30
 346,100 15.76 16.55 15.76 0 0 0
22/01/2025
15.74
 421,300 16.09 16.20 15.53 0 0 0
21/01/2025
15.51
 431,200 14.93 15.51 14.58 0 0 0
20/01/2025
14.51
 502,900 14.49 14.51 14.12 0 0 0
17/01/2025
13.56
 584,300 12.52 13.56 12.52 0 0 0
16/01/2025
12.68
 132,400 12.57 12.71 12.31 0 0 0
15/01/2025
12.57
 84,200 12.45 12.57 12.38 0 0 0
14/01/2025
12.48
 266,500 12.27 12.82 12.22 0 0 0
13/01/2025
12.29
 113,600 12.22 12.48 12.04 0 0 0
10/01/2025
12.15
 48,200 12.27 12.27 11.92 0 0 0
09/01/2025
12.22
 72,600 12.15 12.38 12.01 0 0 0
08/01/2025
12.15
 58,300 12.22 12.50 12.15 0 0 0
07/01/2025
12.22
 409,500 11.99 12.68 11.94 0 0 0
06/01/2025
11.92
 228,400 12.15 12.45 11.57 0 0 0
03/01/2025
12.20
 91,700 11.97 12.20 11.90 0 0 0
02/01/2025
12.04
 335,600 12.45 12.48 11.83 0 0 0
01/01/2025
12.45
 48,000 12.73 12.73 12.45 0 0 0
31/12/2024
12.45
 48,000 12.73 12.73 12.45 0 0 0
30/12/2024
12.71
 297,700 12.22 12.82 12.08 0 0 0
27/12/2024
12.08
 82,900 12.27 12.27 11.99 0 0 0
26/12/2024
12.31
 81,900 12.50 12.50 12.20 0 0 0
25/12/2024
12.50
 196,400 12.34 12.68 12.27 0 0 0
24/12/2024
12.34
 217,200 11.92 12.38 11.92 0 0 0
23/12/2024
11.90
 107,700 12.18 12.18 11.90 0 0 0
20/12/2024
12.18
 84,200 12.04 12.25 11.94 0 0 0
19/12/2024
12.01
 71,000 11.85 12.08 11.81 0 0 0
18/12/2024
12.08
 27,700 11.92 12.15 11.92 0 0 0
17/12/2024
11.99
 63,600 12.13 12.20 11.94 0 0 0
16/12/2024
12.15
 102,300 12.04 12.27 11.85 0 0 0
13/12/2024
12.04
 70,600 12.34 12.34 12.04 0 0 0
12/12/2024
12.34
 115,900 12.13 12.43 12.13 0 0 0
11/12/2024
12.11
 113,300 11.92 12.13 11.92 0 0 0
10/12/2024
11.87
 58,400 12.04 12.04 11.87 0 0 0
09/12/2024
12.04
 36,100 12.08 12.27 11.92 0 0 0
06/12/2024
12.04
 99,100 11.81 12.18 11.69 0 0 0
05/12/2024
11.78
 102,400 11.71 11.83 11.62 0 0 0
04/12/2024
11.69
 48,800 11.71 11.83 11.57 0 0 0
03/12/2024
11.78
 124,800 11.46 11.87 11.46 0 0 0
02/12/2024
11.45
 72,400 11.30 11.46 11.00 0 0 0
29/11/2024
11.30
 37,900 11.34 11.43 11.25 0 0 0
28/11/2024
11.34
 60,100 11.18 11.48 11.18 0 0 0
27/11/2024
11.18
 140,800 10.68 11.38 10.68 0 0 0
26/11/2024
10.66
 135,800 10.83 10.83 10.65 0 0 0
25/11/2024
10.83
 54,400 11.04 11.04 10.74 0 0 0
22/11/2024
10.67
 78,800 10.95 10.95 10.65 0 0 0
21/11/2024
10.95
 51,900 10.88 11.00 10.72 0 0 0
20/11/2024
10.74
 44,400 11.00 11.00 10.74 0 0 0
19/11/2024
10.97
 204,500 10.54 11.27 10.38 0 0 0
18/11/2024
10.54
 139,000 10.53 10.54 10.32 0 0 0
15/11/2024
10.62
 99,500 10.73 10.76 10.53 0 0 0
14/11/2024
10.83
 120,700 10.94 11.02 10.72 0 0 0
13/11/2024
10.83
 140,200 10.75 10.88 10.53 0 0 0
12/11/2024
10.75
 171,500 10.65 10.86 10.53 0 0 0
11/11/2024
10.40
 186,000 9.84 10.40 9.84 0 0 0
08/11/2024
9.73
 88,900 9.53 9.81 9.49 0 0 0
07/11/2024
9.54
 337,400 9.61 9.68 9.31 0 0 0
06/11/2024
9.55
 164,800 9.27 9.72 9.26 0 0 0
05/11/2024
9.32
 20,000 9.37 9.42 9.18 0 0 0
04/11/2024
9.37
 108,400 9.49 9.49 9.03 0 0 0
01/11/2024
9.47
 51,600 9.53 9.53 9.28 0 0 0
31/10/2024
9.53
 38,100 9.47 9.53 9.37 0 0 0
30/10/2024
9.47
 109,600 9.57 9.71 9.33 0 0 0
29/10/2024
9.58
 45,900 9.73 9.83 9.51 0 0 0
28/10/2024
9.57
 150,300 10.03 10.03 9.56 0 0 0
25/10/2024
9.93
 58,800 9.85 9.93 9.54 0 0 0
24/10/2024
9.93
 53,200 9.93 9.95 9.73 0 0 0
23/10/2024
9.95
 150,500 9.88 10.14 9.85 0 0 0
22/10/2024
9.88
 84,900 9.87 9.95 9.77 0 0 0
21/10/2024
9.87
 99,100 10.02 10.02 9.73 0 0 0

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