CTCP Cao su Tây Ninh (trc)

40.45
0.45
(1.12%)
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)
12/09/2022
38.35
 4,200 38.82 39.20 37.40 100 0 0.0
09/09/2022
38.82
 4,600 38.30 38.82 38.26 0 0 0.0
08/09/2022
38.30
 0 38.30 38.30 38.30 0 0 0.0
07/09/2022
38.30
 700 38.26 38.30 37.88 0 0 0.0
06/09/2022
38.26
 4,400 38.40 38.44 38.26 0 0 0.0
05/09/2022
38.40
 600 39.20 39.20 37.88 0 0 0.0
31/08/2022
39.20
 0 39.20 39.20 39.20 0 0 0.0
30/08/2022
39.20
 5,900 38.11 39.20 37.55 0 0 0.0
29/08/2022
38.11
 19,000 38.78 38.78 37.07 0 0 0.0
26/08/2022
38.78
 0 38.78 38.78 38.78 0 0 0.0
25/08/2022
38.78
 21,000 40.34 40.34 38.07 0 0 0.0
24/08/2022
40.34
 800 39.15 40.34 39.11 0 0 0.0
23/08/2022
39.15
 10,200 39.68 39.68 37.12 0 0 0.0
22/08/2022
39.68
 52,800 40.34 40.34 37.59 0 0 0.0
19/08/2022
40.34
 44,200 40.53 40.53 39.11 0 0 0.0
18/08/2022
40.53
 6,600 39.77 40.53 38.82 0 0 0.0
17/08/2022
39.77
 31,600 40.53 40.53 39.68 0 0 0.0
16/08/2022
40.53
 500 40.53 40.53 40.53 0 0 0.0
15/08/2022
40.53
 800 40.58 40.58 40.53 0 0 0.0
12/08/2022
40.58
 7,700 40.15 40.67 39.77 0 0 0.0
11/08/2022
40.15
 7,500 40.43 40.72 39.06 0 0 0.0
10/08/2022
40.43
 13,900 38.44 40.43 37.88 0 0 0.0
09/08/2022
38.44
 100 38.54 38.54 38.44 0 0 0.0
08/08/2022
38.54
 0 38.54 38.54 38.54 0 0 0.0
05/08/2022
38.54
 1,300 39.49 39.49 36.74 0 0 0.0
04/08/2022
39.49
 2,200 38.78 39.49 37.69 0 0 0.0
03/08/2022
38.78
 600 38.16 38.78 37.88 0 0 0.0
02/08/2022
38.16
 700 38.30 38.30 36.93 0 0 0.0
01/08/2022
38.30
 3,600 37.21 38.35 35.98 0 0 0.0
29/07/2022
37.21
 1,000 36.93 37.21 36.55 0 0 0.0
28/07/2022
36.93
 1,100 37.55 37.55 36.93 0 0 0.0
27/07/2022
37.55
 0 37.55 37.55 37.55 0 0 0.0
26/07/2022
37.55
 700 37.69 37.69 36.08 0 0 0.0
25/07/2022
37.69
 200 36.74 37.69 36.74 0 0 0.0
22/07/2022
36.74
 100 39.30 39.30 36.74 0 0 0.0
21/07/2022
39.30
 600 37.78 39.30 37.78 500 0 0.0
20/07/2022
37.78
 12,500 36.93 37.78 34.56 0 0 0.0
19/07/2022
36.93
 5,800 37.21 37.21 36.93 0 0 0.0
18/07/2022
37.21
 0 37.21 37.21 37.21 0 0 0.0
15/07/2022
37.21
 100 37.31 37.31 37.21 0 0 0.0
14/07/2022
37.31
 2,200 37.12 37.31 34.94 0 0 0.0
13/07/2022
37.12
 200 37.21 37.21 36.93 0 0 0.0
12/07/2022
37.21
 100 37.17 37.21 37.21 0 0 0.0
11/07/2022
37.17
 40,100 36.31 37.17 37.17 0 0 0.0
08/07/2022
36.31
 5,300 36.36 36.36 34.42 0 0 0.0
07/07/2022
36.36
 4,800 36.12 36.36 33.71 500 0 0.0
06/07/2022
36.12
 300 37.31 37.31 36.12 0 0 -0.0
05/07/2022
37.31
 9,700 36.88 37.88 36.93 0 0 -0.0
04/07/2022
36.88
 5,200 39.11 39.11 36.79 0 0 -0.0
01/07/2022
39.11
 0 39.11 39.11 39.11 0 0 -0.0
30/06/2022
39.11
 200 38.73 39.11 39.11 0 0 -0.0
29/06/2022
38.73
 4,300 39.11 39.11 36.55 0 0 0
28/06/2022
39.11
 300 39.72 39.72 39.11 0 0 -0.0
27/06/2022
39.72
 1,200 38.82 39.72 38.73 0 0 -0.0
24/06/2022
38.82
 1,700 37.88 38.82 37.88 0 0 -0.0
23/06/2022
37.88
 23,300 40.34 40.34 37.59 0 0 -0.0
22/06/2022
40.34
 6,200 37.88 40.34 37.78 0 0 -0.0
21/06/2022
37.88
 6,200 37.97 37.97 36.65 0 0 -0.0
20/06/2022
37.97
 2,400 38.35 38.35 36.84 0 0 0
17/06/2022
38.35
 200 39.20 39.20 38.35 0 0 -0.0
16/06/2022
39.20
 0 39.20 39.20 39.20 0 0 -0.0
15/06/2022
39.20
 0 39.20 39.20 39.20 0 0 -0.0
14/06/2022
39.20
 1,000 38.92 39.20 37.88 0 0 -0.0
13/06/2022
38.92
 5,500 39.58 39.68 37.97 0 0 -0.0
10/06/2022
39.58
 6,600 41.95 41.95 39.58 0 0 -0.0
09/06/2022
41.95
 0 41.95 41.95 41.95 0 0 -0.0
08/06/2022
41.95
 7,200 40.24 41.95 39.77 0 0 -0.0
07/06/2022
40.24
 6,700 38.92 40.24 37.88 0 0 0
06/06/2022
38.92
 1,200 39.20 39.20 37.92 0 0 0
03/06/2022
39.20
 300 39.25 39.25 39.20 0 0 -0.0
02/06/2022
39.25
 1,300 39.49 39.49 37.40 0 0 -0.0
01/06/2022
39.49
 0 39.49 39.49 39.49 0 0 -0.0
31/05/2022
39.49
 6,400 39.63 39.68 36.88 0 0 -0.0
30/05/2022
39.63
 4,600 38.82 39.63 38.82 0 100 -0.0
27/05/2022
38.82
 30,400 38.82 38.82 38.73 0 0 -0.2
26/05/2022
38.82
 22,200 38.78 38.82 37.88 0 0 -0.2
25/05/2022
38.78
 20,800 36.55 38.78 36.55 0 4,000 -0.2
24/05/2022
36.55
 14,200 37.12 37.69 36.31 0 0 0
23/05/2022
37.12
 3,900 37.83 38.82 37.02 0 0 0
20/05/2022
37.83
 26,100 36.93 38.78 36.93 0 0 0
19/05/2022
36.93
 17,400 38.35 38.35 36.55 0 0 0
18/05/2022
38.35
 7,300 39.77 39.77 38.35 0 0 0
17/05/2022
39.77
 5,600 39.30 39.77 37.88 0 0 0
16/05/2022
39.30
 1,200 40.05 40.05 39.30 0 0 0
13/05/2022
40.05
 10,900 40.62 40.62 37.88 0 0 0
12/05/2022
40.62
 7,300 41.00 42.52 39.77 0 0 0
11/05/2022
41.00
 30,600 40.72 42.61 41.00 0 0 0
10/05/2022
40.72
 6,000 40.91 40.91 40.72 0 0 0
09/05/2022
40.91
 35,900 43.46 43.46 40.91 0 0 0
06/05/2022
43.46
 14,500 43.13 43.46 42.61 0 0 0
05/05/2022
43.13
 20,100 42.99 43.13 42.14 0 0 0
04/05/2022
42.99
 16,100 42.99 42.99 40.81 0 0 0
29/04/2022
42.99
 4,200 41.66 42.99 41.00 0 0 0
28/04/2022
41.66
 36,300 41.57 42.90 40.81 0 0 0
27/04/2022
41.57
 10,200 39.39 41.57 38.73 0 0 0
26/04/2022
39.39
 17,700 39.68 39.68 37.59 0 0 0
25/04/2022
39.68
 14,500 40.95 41.52 38.82 0 0 0
22/04/2022
40.95
 43,800 44.03 44.32 40.95 0 0 0
21/04/2022
44.03
 81,500 46.30 46.30 43.08 0 0 0
20/04/2022
46.30
 61,500 48.29 48.29 45.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |