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
(2024-08-20) 		1.95 5.06% 650,600 312,200 12.5
38.50
40.50
40.45
2 tháng
(2024-07-22) 		0.45 1.12% 787,900 311,680 12.5
37
40.50
40.45
3 tháng
(2024-06-21) 		-2.90 -6.69% 1,121,000 308,380 12.3
37
44.40
40.45
6 tháng
(2024-03-25) 		1.65 4.25% 1,746,800 311,280 12.5
37
44.60
40.45
12 tháng
(2023-09-25) 		8.45 26.41% 2,672,300 312,780 12.5
30
44.60
40.45
24 tháng
(2022-09-30) 		2.83 7.53% 5,824,500 315,966 18.4
22.85
44.60
40.45
36 tháng
(2021-10-05) 		3.71 10.11% 10,310,400 309,666 19.1
22.85
49.14
40.45
60 tháng
(2019-10-16) 		7.58 23.07% 21,460,340 -2,068,284 -55.5
19.09
49.14
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2011
15.34
 7,540 15.78 15.87 15.34 0 1,700 -0.1
14/11/2011
15.78
 2,880 16.39 16.79 15.78 50,600 580 1.9
11/11/2011
16.39
 4,850 16.66 16.66 16.22 500 2,000 -0.1
10/11/2011
16.66
 190 16.57 16.66 16.57 0 120 -0.0
09/11/2011
16.57
 40 16.74 16.74 16.57 0 58,120 -2.2
08/11/2011
16.74
 1,380 16.57 16.74 16.31 0 0 0
07/11/2011
16.57
 3,120 16.44 16.57 16.44 1,770 0 0.1
04/11/2011
16.44
 2,890 16.66 16.88 16.44 0 0 0
03/11/2011
16.66
 4,010 16.61 16.88 16.66 0 0 0
02/11/2011
16.61
 38,640 16.70 17.18 16.61 0 35,420 -1.4
01/11/2011
16.70
 35,530 17.10 17.10 16.70 120 20,000 -0.8
31/10/2011
17.10
 560 16.66 17.31 17.10 500 0 0.0
28/10/2011
16.66
 46,080 17.53 17.53 16.66 0 26,730 -1.0
27/10/2011
17.53
 2,200 17.53 17.53 17.53 0 0 0
26/10/2011
17.53
 1,500 16.79 17.53 17.10 0 0 0
25/10/2011
16.79
 9,670 16.61 16.83 16.66 0 8,620 -0.3
24/10/2011
16.61
 83,460 16.61 17.36 16.61 300 31,700 -1.2
21/10/2011
16.61
 4,720 16.61 16.61 16.57 200 3,410 -0.1
20/10/2011
16.61
 1,690 16.70 16.70 16.61 0 1,100 -0.0
19/10/2011
16.70
 550 16.88 16.88 16.66 400 350 0.0
18/10/2011
16.88
 560 17.01 17.05 16.66 0 260 -0.0
17/10/2011
17.01
 410 17.10 17.10 16.88 0 110 -0.0
14/10/2011
17.10
 710 17.31 17.31 17.10 0 70 -0.0
13/10/2011
17.31
 100 17.36 17.36 17.31 0 0 0
12/10/2011
17.36
 1,100 17.36 17.49 16.57 800 0 0.0
11/10/2011
17.36
 500 16.96 17.53 17.36 0 0 0
10/10/2011
16.96
 1,000 16.83 16.96 16.96 0 0 0
07/10/2011
16.83
 3,240 17.49 17.75 16.83 0 0 0
06/10/2011
17.49
 100 17.31 17.49 17.49 0 0 0
05/10/2011
17.31
 310 17.18 17.31 17.31 0 0 0
04/10/2011
17.18
 2,870 17.10 17.49 16.66 0 2,020 -0.1
03/10/2011
17.10
 130 17.10 17.53 17.10 0 0 0
30/09/2011
17.10
 1,810 17.14 17.36 17.10 0 290 -0.0
29/09/2011
17.14
 1,450 17.31 17.49 17.14 0 150 -0.0
28/09/2011
17.31
 10,740 17.45 17.75 17.10 1,150 8,680 -0.3
27/09/2011
17.45
 150 17.45 17.45 17.01 0 0 0
26/09/2011
17.45
 770 17.45 17.53 17.45 100 0 0.0
23/09/2011
17.45
 2,700 17.71 17.71 17.10 0 0 0
22/09/2011
17.71
 450 17.75 17.75 17.31 0 0 0
21/09/2011
17.75
 870 17.23 17.97 17.53 0 0 0
20/09/2011
17.23
 130 17.49 17.49 17.23 0 0 0
19/09/2011
17.49
 500 17.27 17.49 17.10 300 0 0.0
16/09/2011
17.27
 1,980 17.27 17.75 16.88 0 0 0
15/09/2011
17.27
 3,220 17.53 17.53 16.66 0 0 0
14/09/2011
17.53
 220 17.80 17.80 17.53 0 0 0
13/09/2011
17.80
 1,370 17.31 17.88 17.31 0 0 0
12/09/2011
17.31
 620 17.45 17.45 17.31 0 0 0
09/09/2011
17.45
 1,820 17.45 17.45 17.10 100 0 0.0
08/09/2011
17.45
 4,110 17.31 17.45 17.10 0 1,450 -0.1
07/09/2011
17.31
 60 17.10 17.45 17.31 50 0 0.0
06/09/2011
17.10
 2,270 17.45 17.93 17.10 50 0 0.0
05/09/2011
17.45
 1,530 17.10 17.53 17.10 0 0 0
01/09/2011
17.10
 2,950 16.61 17.10 16.48 0 0 0
31/08/2011
16.61
 1,200 16.35 16.61 16.44 0 0 0
30/08/2011
16.35
 10,770 16.26 16.88 16.31 0 7,150 -0.3
29/08/2011
16.26
 10,070 16.22 16.26 16.22 0 9,550 -0.4
26/08/2011
16.22
 0 16.22 16.22 16.22 0 0 0
25/08/2011
16.22
 5,980 16.22 16.22 16.22 0 5,880 -0.2
24/08/2011
16.22
 1,050 16.22 16.22 15.96 0 950 -0.0
23/08/2011
16.22
 990 17.05 17.10 16.22 0 500 -0.0
22/08/2011
17.05
 1,000 16.66 17.05 17.05 0 0 0
19/08/2011
16.66
 3,860 17.05 17.05 16.22 1,290 1,710 -0.0
18/08/2011
17.05
 10 16.92 17.05 17.05 0 0 0
17/08/2011
16.92
 10 16.66 16.92 16.92 0 0 0
16/08/2011
16.66
 0 16.66 16.66 16.66 0 0 0
15/08/2011
16.66
 10 16.22 16.66 16.66 0 0 0
12/08/2011
16.22
 10 15.87 16.22 16.22 0 0 0
11/08/2011
15.87
 8,200 15.82 15.87 15.87 0 5,200 -0.2
10/08/2011
15.82
 1,540 15.87 15.87 15.43 0 1,520 -0.1
09/08/2011
15.87
 450 16.66 16.66 15.87 0 150 -0.0
08/08/2011
16.66
 500 16.66 16.66 16.66 400 400 0
05/08/2011
16.66
 7,020 17.31 17.31 16.57 0 6,820 -0.3
04/08/2011
17.31
 2,610 17.31 17.93 17.31 0 1,310 -0.1
03/08/2011
17.31
 0 17.31 17.31 17.31 0 0 0
02/08/2011
17.31
 0 17.31 17.31 17.31 0 0 0
01/08/2011
17.31
 170 16.66 17.40 17.31 0 160 -0.0
29/07/2011
16.66
 20,780 17.53 17.53 16.66 0 10,530 -0.4
28/07/2011
17.53
 2,250 17.66 17.66 17.49 0 2,000 -0.1
27/07/2011
17.66
 9,200 18.59 18.59 17.66 0 0 0
26/07/2011
18.59
 10 17.75 18.59 18.59 0 0 0
25/07/2011
17.75
 150 17.45 17.75 17.53 0 110 -0.0
22/07/2011
17.45
 1,010 17.18 17.53 17.36 0 1,000 -0.0
21/07/2011
17.18
 430 17.62 17.62 17.18 0 410 -0.0
20/07/2011
17.62
 0 17.62 17.62 17.62 0 0 0
19/07/2011
17.62
 640 18.02 18.02 17.62 0 620 -0.0
18/07/2011
18.02
 85 18.02 18.02 17.58 0 740 -0.0
15/07/2011
18.02
 190 18.19 18.63 18.02 0 150 -0.0
14/07/2011
18.19
 70 18.85 18.85 18.19 0 60 -0.0
13/07/2011
18.85
 0 18.85 18.85 18.85 0 0 0
12/07/2011
18.85
 10,010 18.85 18.85 18.85 0 6,000 -0.3
11/07/2011
18.85
 970 18.85 18.85 18.85 850 970 -0.0
08/07/2011
18.85
 0 18.85 18.85 18.85 0 0 0
07/07/2011
18.85
 20 18.85 18.85 18.85 0 0 0
06/07/2011
18.85
 220 18.85 18.85 18.85 0 120 -0.0
05/07/2011
18.85
 800 19.59 19.59 18.85 0 600 -0.0
04/07/2011
19.59
 130 20.60 20.60 19.59 0 0 0
01/07/2011
20.60
 10 19.73 20.60 20.60 0 0 0
30/06/2011
19.73
 0 19.73 19.73 19.73 0 0 0
29/06/2011
19.73
 10 19.73 19.73 19.73 0 0 0
28/06/2011
19.73
 10 19.29 19.73 19.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |