CTCP Cao su Tân Biên (rtb)

25.90
0.10
(0.39%)
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
(2026-07-06) 		-1.10 -4.07% 26,500 0 0
23.90
27
25.90
2 tháng
(2026-06-08) 		-2.60 -9.12% 62,400 0 0
23.90
28.50
25.90
3 tháng
(2026-05-07) 		-3.50 -11.90% 194,900 0 0
23.90
30.20
25.90
6 tháng
(2026-02-06) 		-3.10 -10.69% 415,900 0 0
23.90
31
25.90
12 tháng
(2025-08-11) 		-4.70 -15.36% 732,400 0 0
23.90
31
25.90
24 tháng
(2024-08-15) 		4.43 20.62% 2,133,385 0 0
21.47
38.57
25.90
36 tháng
(2023-08-21) 		10.38 66.91% 2,501,769 0 0
14.21
38.57
25.90
60 tháng
(2021-08-31) 		13.10 102.39% 6,310,837 1,200 0.0
10.64
38.57
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
19.52
 100 19.52 19.52 19.52 0 0 0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2022
17.40
 800 17.40 17.40 15.35 0 0 0
16/12/2022
15.19
 1,600 14.87 15.19 14.87 0 0 0
15/12/2022
17.50
 0 17.50 17.50 17.50 0 0 0
14/12/2022
17.50
 0 17.50 17.50 17.50 0 0 0
13/12/2022
17.50
 800 17.50 17.50 17.50 0 0 0
12/12/2022
17.50
 0 17.50 17.50 17.50 0 0 0
09/12/2022
17.50
 3,200 17.50 17.50 17.50 0 0 0
08/12/2022
18.21
 600 15.99 18.21 15.99 0 0 0
07/12/2022
18.29
 0 18.29 18.29 18.29 0 0 0
06/12/2022
18.29
 0 18.29 18.29 18.29 0 0 0
05/12/2022
18.29
 0 18.29 18.29 18.29 0 0 0
02/12/2022
18.61
 8,300 18.21 18.61 18.21 0 0 0
01/12/2022
18.21
 400 18.29 18.29 15.91 0 0 0
30/11/2022
18.29
 700 14.87 18.29 14.87 0 0 0
29/11/2022
18.21
 600 15.67 18.29 15.67 0 0 0
28/11/2022
18.61
 300 17.89 18.61 17.89 0 0 0
25/11/2022
17.89
 225 17.89 17.89 17.89 0 0 0
24/11/2022
18.61
 0 18.61 18.61 18.61 0 0 0
23/11/2022
18.61
 0 18.61 18.61 18.61 0 0 0
22/11/2022
19.09
 400 18.13 19.09 18.13 0 0 0
21/11/2022
18.13
 0 18.13 18.13 18.13 0 0 0
18/11/2022
18.37
 5,200 18.29 18.37 17.81 0 0 0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 4%
17/11/2022
18.37
 0 18.37 18.37 18.37 0 0 0
16/11/2022
17.97
 5,700 18.76 18.76 17.97 0 0 0
15/11/2022
19.54
 0 19.54 19.54 19.54 0 0 0
14/11/2022
19.54
 0 19.54 19.54 19.54 0 0 0
11/11/2022
19.54
 109 19.54 19.54 19.54 0 0 0
10/11/2022
19.54
 703 19.54 19.54 16.72 0 0 0
09/11/2022
19.54
 0 19.54 19.54 19.54 0 0 0
08/11/2022
19.54
 0 19.54 19.54 19.54 0 0 0
07/11/2022
19.54
 200 19.54 19.54 19.54 0 0 0
04/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
03/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
02/11/2022
18.83
 800 20.32 22.51 18.83 0 0 0
01/11/2022
20.32
 0 20.32 20.32 20.32 0 0 0
31/10/2022
20.32
 0 20.32 20.32 20.32 0 0 0
28/10/2022
20.32
 0 20.32 20.32 20.32 0 0 0
27/10/2022
20.32
 0 20.32 20.32 20.32 0 0 0
26/10/2022
20.32
 0 20.32 20.32 20.32 0 0 0
25/10/2022
20.32
 0 20.32 20.32 20.32 0 0 0
24/10/2022
20.32
 100 20.32 20.32 20.32 0 0 0
21/10/2022
18.76
 673 18.76 18.76 18.76 0 0 0
20/10/2022
19.54
 100 19.54 19.54 19.54 0 0 0
19/10/2022
20.71
 2,700 18.76 20.71 18.76 0 0 0
18/10/2022
20.32
 13,101 20.71 20.71 18.76 0 0 0
17/10/2022
20.71
 200 20.71 20.71 20.71 0 0 0
14/10/2022
20.71
 100 20.71 20.71 20.71 0 0 0
13/10/2022
21.10
 1,101 18.76 21.10 18.76 0 0 0
12/10/2022
19.69
 1 19.69 19.69 19.69 0 0 0
11/10/2022
19.69
 102 19.69 19.69 19.69 0 0 0
10/10/2022
19.69
 0 19.69 19.69 19.69 0 0 0
07/10/2022
19.93
 1,601 19.54 21.80 19.46 0 0 0
06/10/2022
22.82
 0 22.82 22.82 22.82 0 0 0
05/10/2022
22.66
 410 23.13 23.13 22.66 0 0 0
04/10/2022
20.32
 303 20.79 20.79 19.54 0 0 0
03/10/2022
20.63
 3,806 20.32 20.63 17.97 0 0 0
30/09/2022
20.71
 0 20.71 20.71 20.71 0 0 0
29/09/2022
20.71
 1,800 20.71 20.71 20.71 0 0 0
28/09/2022
21.02
 81 21.02 21.02 21.02 0 0 0
27/09/2022
21.02
 1,100 21.02 21.02 20.94 0 0 0
26/09/2022
18.52
 100 18.52 18.52 18.52 0 0 0
23/09/2022
21.49
 0 21.49 21.49 21.49 0 0 0
22/09/2022
21.49
 100 21.49 21.49 21.49 0 0 0
21/09/2022
19.15
 500 19.15 19.15 19.15 0 0 0
20/09/2022
21.72
 1,400 20.32 21.72 20.32 0 0 0
19/09/2022
21.49
 1,900 18.60 21.49 18.60 0 0 0
16/09/2022
21.88
 0 21.88 21.88 21.88 0 0 0
15/09/2022
21.88
 100 21.88 21.88 21.88 0 0 0
14/09/2022
21.10
 2,403 20.01 21.49 20.01 0 0 0
13/09/2022
21.49
 2,100 21.88 21.88 20.71 0 0 0
12/09/2022
21.49
 900 21.10 21.49 21.10 0 0 0
09/09/2022
20.40
 1,578 21.10 21.10 20.40 0 0 0
08/09/2022
21.26
 0 21.26 21.26 21.26 0 0 0
07/09/2022
21.10
 5,400 21.10 21.57 21.10 0 0 0
06/09/2022
21.72
 0 21.72 21.72 21.72 0 0 0
05/09/2022
21.72
 0 21.72 21.72 21.72 0 0 0
31/08/2022
21.88
 1,200 21.33 21.88 21.33 0 0 0
30/08/2022
21.49
 4,600 21.10 21.88 21.10 0 0 0
29/08/2022
21.10
 300 21.10 21.10 21.10 0 0 0
26/08/2022
21.88
 5,600 21.10 21.88 21.10 0 0 0
25/08/2022
21.10
 200 21.10 21.10 21.10 0 0 0
24/08/2022
21.10
 2,000 21.80 21.80 21.10 0 0 0
23/08/2022
21.88
 1,200 21.18 21.88 21.18 0 0 0
22/08/2022
22.19
 100 22.19 22.19 22.19 0 0 0
19/08/2022
22.58
 600 20.40 22.58 20.40 0 0 0
18/08/2022
22.98
 0 22.98 22.98 22.98 0 0 0
17/08/2022
22.98
 1,500 22.98 22.98 22.98 0 0 0
16/08/2022
22.51
 440 20.24 22.51 20.24 0 0 0
15/08/2022
21.88
 2,900 22.58 22.66 20.47 0 0 0
12/08/2022
22.66
 100 22.66 22.66 22.66 0 0 0
11/08/2022
21.49
 300 22.82 22.82 21.49 0 0 0
10/08/2022
21.49
 1,300 22.98 22.98 21.49 0 0 0
09/08/2022
22.66
 2,900 22.66 23.44 22.66 0 0 0
08/08/2022
21.10
 500 21.10 21.10 21.10 0 0 0
05/08/2022
21.02
 1,330 21.02 21.02 21.02 0 0 0
04/08/2022
22.66
 200 22.66 22.66 22.66 0 0 0
03/08/2022
22.12
 0 22.12 22.12 22.12 0 0 0
02/08/2022
22.12
 100 22.12 22.12 22.12 0 0 0
01/08/2022
22.04
 1,100 21.88 22.04 21.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |