CTCP Cao su Tây Ninh (trc)

40
-0.45
(-1.11%)
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
(2024-08-21) 		1.50 3.90% 645,900 312,200 12.5
38.50
40.50
40
2 tháng
(2024-07-22) 		0 0% 792,100 311,680 12.5
37
40.50
40
3 tháng
(2024-06-24) 		-4 -9.09% 1,122,700 308,380 12.3
37
44.40
40
6 tháng
(2024-03-25) 		1.20 3.09% 1,751,000 311,280 12.5
37
44.60
40
12 tháng
(2023-09-26) 		8.10 25.39% 2,676,400 312,780 12.5
30
44.60
40
24 tháng
(2022-10-03) 		3.40 9.28% 5,823,300 315,966 18.4
22.85
44.60
40
36 tháng
(2021-10-06) 		2.17 5.75% 10,306,800 309,666 19.1
22.85
49.14
40
60 tháng
(2019-10-17) 		7.81 24.25% 21,449,090 -2,068,284 -55.5
19.09
49.14
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2015
12.27
 11,260 12.15 12.52 12.21 0 0 0
20/11/2015
12.15
 5,390 12.09 12.21 12.02 0 50 -0.0
19/11/2015
12.09
 34,920 12.15 12.15 12.09 5,300 0 0.1
18/11/2015
12.15
 4,300 12.21 12.21 12.15 0 0 0
17/11/2015
12.21
 47,490 12.21 12.33 12.02 5,200 0 0.1
16/11/2015
12.21
 10,690 12.21 12.21 12.15 0 0 0
13/11/2015
12.21
 16,850 12.21 12.21 12.09 5,200 0 0.1
12/11/2015
12.21
 19,060 12.33 12.33 12.21 0 0 0
11/11/2015
12.33
 24,330 12.15 12.33 12.15 5,200 0 0.1
10/11/2015
12.15
 9,430 12.33 12.33 12.15 6,800 0 0.1
09/11/2015
12.33
 4,730 12.15 12.64 12.15 0 0 0
06/11/2015
12.15
 5,600 12.15 12.15 12.02 0 0 0
05/11/2015
12.15
 17,720 12.09 12.21 11.96 5,300 0 0.1
04/11/2015
12.09
 111,440 12.21 12.33 11.72 5,250 0 0.1
03/11/2015
12.21
 171,220 12.33 12.39 12.21 8,200 145,390 -2.7
02/11/2015
12.33
 172,830 12.33 12.46 12.27 5,100 147,570 -2.8
30/10/2015
12.33
 175,090 12.33 12.46 12.27 5,100 164,520 -3.2
29/10/2015
12.33
 254,360 12.27 12.33 12.27 70 251,290 -5.0
28/10/2015
12.27
 158,110 12.33 12.46 12.27 5,100 150,110 -2.9
27/10/2015
12.33
 275,050 12.33 12.39 12.33 0 264,740 -5.3
26/10/2015
12.33
 75,820 12.33 12.89 12.27 0 56,230 -1.1
23/10/2015
12.33
 134,700 12.58 12.58 12.09 5,000 116,100 -2.2
22/10/2015
12.58
 90,170 12.64 12.64 12.58 5,000 88,670 -1.7
21/10/2015
12.64
 35,260 13.26 14.18 12.64 1,000 35,250 -0.7
20/10/2015
13.26
 48,380 14.06 14.74 13.26 4,500 43,370 -0.9
19/10/2015
14.06
 740 14.06 14.12 14.00 0 540 -0.0
16/10/2015
14.06
 13,870 14.24 14.37 14.00 0 9,310 -0.2
15/10/2015
14.24
 11,220 14.24 14.43 14.18 8,900 10,220 -0.0
14/10/2015
14.24
 1,670 14.80 14.80 14.24 0 30 -0.0
13/10/2015
14.80
 520 14.80 14.80 14.68 0 20 -0.0
12/10/2015
14.80
 10 14.55 14.80 14.80 0 0 0
09/10/2015
14.55
 8,910 14.55 15.11 14.49 8,700 8,700 0
08/10/2015
14.55
 8,480 14.49 15.35 14.49 4,400 0 0.1
07/10/2015
14.49
 4,910 15.54 15.54 14.49 2,000 10 0.0
06/10/2015
15.54
 10 14.92 15.54 15.54 0 0 0
05/10/2015
14.92
 10 14.18 14.92 14.92 0 0 0
02/10/2015
14.18
 850 14.18 14.18 14.18 0 0 0
01/10/2015
14.18
 4,700 14.18 14.24 14.18 4,500 0 0.1
30/09/2015
14.18
 67,210 14.43 14.55 14.18 4,500 53,010 -1.1
29/09/2015
14.43
 3,020 14.80 14.80 14.18 0 0 0
28/09/2015
14.80
 0 14.80 14.80 14.80 0 0 0
25/09/2015
14.80
 620 14.49 14.80 14.49 0 0 0
24/09/2015
14.49
 810 14.49 14.49 14.18 0 0 0
23/09/2015
14.49
 1,990 14.49 14.49 14.18 0 0 0
22/09/2015
14.49
 2,480 14.18 14.49 14.18 2,460 0 0.1
21/09/2015
14.18
 60,740 14.49 14.49 14.18 0 0 0
18/09/2015
14.49
 5,750 14.18 14.49 14.06 230 0 0.0
17/09/2015
14.18
 1,840 14.12 14.18 14.18 0 0 0
16/09/2015
14.12
 6,010 14.06 14.12 14.06 0 0 0
15/09/2015
14.06
 0 14.06 14.06 14.06 0 0 0
14/09/2015
14.06
 27,800 14.18 14.18 14.06 4,500 0 0.1
11/09/2015
14.18
 13,000 14.74 14.74 14.18 8,900 0 0.2
10/09/2015
14.74
 8,030 14.68 14.74 14.18 4,400 0 0.1
09/09/2015
14.68
 100 14.61 14.68 14.68 0 0 0
08/09/2015
14.61
 210 14.49 14.61 14.31 0 0 0
07/09/2015
14.49
 0 14.49 14.49 14.49 0 0 0
04/09/2015
14.49
 7,010 13.94 14.49 13.94 4,500 0 0.1
03/09/2015
13.94
 1,630 14.00 14.00 13.26 530 1,050 -0.0
01/09/2015
14.00
 210 13.94 14.18 14.00 0 0 0
31/08/2015
13.94
 29,740 13.94 14.18 13.94 9,100 0 0.2
28/08/2015
13.94
 10,360 14.12 14.12 13.94 0 6,060 -0.1
27/08/2015
14.12
 70,160 14.37 14.37 13.87 4,500 70,000 -1.5
26/08/2015
14.37
 20,320 14.18 14.37 13.87 4,600 10,000 -0.1
25/08/2015
14.18
 9,360 13.81 14.31 13.01 3,320 0 0.1
24/08/2015
13.81
 102,600 14.80 14.80 13.81 4,400 0 0.1
21/08/2015
14.80
 12,990 15.05 15.05 14.06 8,400 0 0.2
20/08/2015
15.05
 11,340 15.17 15.17 15.05 380 0 0.0
19/08/2015
15.17
 9,210 15.17 15.29 15.17 8,400 3,000 0.1
18/08/2015
15.17
 27,550 15.17 15.29 15.17 8,400 0 0.2
17/08/2015
15.17
 12,640 15.17 15.54 15.11 8,400 0 0.2
14/08/2015
15.17
 91,170 15.35 15.35 15.17 8,400 0 0.2
13/08/2015
15.35
 39,340 15.42 15.42 15.17 8,300 0 0.2
12/08/2015
15.42
 93,750 15.35 16.03 15.35 8,300 0 0.2
11/08/2015
15.35
 27,160 15.35 15.42 15.35 8,300 60 0.2
10/08/2015
15.35
 14,400 15.42 15.42 15.35 4,100 0 0.1
07/08/2015
15.42
 37,200 15.42 15.48 15.35 4,100 0 0.1
06/08/2015
15.42
 6,310 15.35 15.48 15.35 1,000 0 0.0
05/08/2015
15.35
 4,580 15.23 15.35 15.17 400 0 0.0
04/08/2015
15.23
 25,910 15.23 15.23 15.17 4,200 0 0.1
03/08/2015
15.23
 81,610 15.23 15.23 15.17 4,200 0 0.1
31/07/2015
15.23
 270 15.17 15.42 15.23 0 0 0
30/07/2015
15.17
 8,680 15.17 15.23 15.17 4,200 0 0.1
29/07/2015
15.17
 9,610 15.48 15.48 15.17 4,100 0 0.1
28/07/2015
15.48
 18,870 15.48 15.48 15.42 9,200 0 0.2
27/07/2015
15.48
 16,520 15.42 15.48 15.42 8,200 0 0.2
24/07/2015
15.42
 5,710 15.42 15.48 15.42 4,100 0 0.1
23/07/2015
15.42
 17,630 15.60 15.60 15.42 8,500 0 0.2
22/07/2015
15.60
 6,350 15.42 15.66 15.42 0 300 -0.0
21/07/2015
15.42
 3,570 15.48 15.60 15.42 630 0 0.0
20/07/2015
15.48
 28,700 15.72 15.72 15.42 8,500 0 0.2
17/07/2015
15.72
 5,630 15.72 15.72 15.60 4,120 0 0.1
16/07/2015
15.72
 10,380 15.60 15.72 15.60 0 0 0
15/07/2015
15.60
 190 15.60 15.66 15.60 0 0 0
14/07/2015
15.60
 23,200 15.91 15.91 15.54 8,100 0 0.2
13/07/2015
15.91
 61,510 15.66 15.91 15.60 8,100 0 0.2
10/07/2015
15.66
 17,310 15.60 16.34 15.60 7,500 0 0.2
09/07/2015
15.60
 11,030 15.79 15.79 15.60 8,000 0 0.2
08/07/2015
15.79
 16,870 16.09 16.09 15.79 0 0 0
07/07/2015
16.09
 37,700 15.85 16.16 15.72 0 0 0
06/07/2015
15.85
 15,120 15.91 15.91 15.54 8,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |