CTCP Cao su Tân Biên (rtb)

28
-1.20
(-4.11%)
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
(2025-11-05) 		-0.50 -1.74% 29,000 0 0
28
29.80
28
2 tháng
(2025-10-06) 		0 0% 58,300 0 0
27.50
29.80
28
3 tháng
(2025-09-08) 		-1.40 -4.71% 118,200 0 0
27.50
29.80
28
6 tháng
(2025-06-09) 		1.02 3.74% 651,600 0 0
27.28
33.21
28
12 tháng
(2024-12-10) 		1.02 3.74% 1,460,285 0 0
24.46
38.57
28
24 tháng
(2023-12-18) 		12.65 80.86% 1,934,259 0 0
14.78
38.57
28
36 tháng
(2022-12-21) 		10.33 57.51% 2,078,431 0 0
13.15
38.57
28
60 tháng
(2020-12-31) 		19.70 228.93% 5,916,555 1,200 0.0
7.45
38.57
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
23.29
 8,600 24.62 24.62 23.29 0 0 0
29/04/2022
24.62
 5,829 23.44 24.85 23.44 0 0 0
28/04/2022
24.93
 18,950 22.66 24.93 22.66 0 0 0
27/04/2022
22.66
 4,500 22.66 22.66 22.58 0 0 0
26/04/2022
22.66
 15,600 21.88 22.66 21.57 0 0 0
25/04/2022
22.35
 9,820 23.05 23.05 21.88 0 0 0
22/04/2022
23.29
 14,610 22.90 23.29 22.19 0 100 -0.0
21/04/2022
24.15
 16,926 23.83 24.23 21.26 0 0 0
20/04/2022
23.44
 9,100 25.79 25.79 22.74 0 0 0
19/04/2022
25.71
 16,300 26.57 26.57 25.71 0 0 0
18/04/2022
26.41
 54,250 25.79 26.41 24.69 0 0 0
15/04/2022
25.01
 57,900 22.66 25.40 22.82 0 0 0
14/04/2022
22.66
 2,210 22.90 22.90 22.58 0 0 0
13/04/2022
22.90
 3,168 22.66 22.90 22.27 0 0 0
12/04/2022
21.88
 8,210 22.27 22.27 21.88 0 0 0
08/04/2022
22.19
 2,202 21.88 23.21 21.88 0 0 0
07/04/2022
23.21
 11,100 23.83 23.83 23.21 0 0 0
06/04/2022
23.29
 20,800 22.98 24.23 22.98 0 0 0
05/04/2022
23.44
 18,800 23.52 23.68 22.66 0 0 0
04/04/2022
23.29
 16,600 22.35 23.44 22.35 0 0 0
01/04/2022
21.88
 3,826 22.19 22.27 21.88 0 0 0
31/03/2022
21.72
 9,100 21.88 22.35 21.72 0 0 0
30/03/2022
21.41
 13,700 22.19 22.19 21.41 0 0 0
29/03/2022
22.27
 13,400 22.12 22.35 21.33 0 0 0
28/03/2022
22.04
 14,000 21.96 22.35 21.96 0 0 0
25/03/2022
22.19
 4,380 22.66 24.23 21.96 0 0 0
24/03/2022
22.19
 11,110 21.88 22.19 21.88 0 0 0
23/03/2022
22.35
 16,200 21.57 22.35 21.57 0 0 0
22/03/2022
21.88
 21,900 21.49 21.88 21.49 0 0 0
21/03/2022
21.88
 14,100 21.33 22.04 21.26 0 0 0
18/03/2022
21.26
 10,500 20.71 21.88 20.71 0 0 0
17/03/2022
22.04
 11,000 21.18 22.51 21.18 0 0 0
16/03/2022
21.41
 9,900 21.10 21.49 20.47 0 0 0
15/03/2022
21.10
 19,300 19.69 21.10 19.69 0 0 0
14/03/2022
20.94
 11,700 21.80 21.80 20.87 0 0 0
11/03/2022
22.19
 5,500 23.21 23.21 22.04 0 0 0
10/03/2022
22.74
 35,100 23.29 23.52 22.27 0 0 0
09/03/2022
24.23
 26,100 23.68 25.01 22.90 0 0 0
08/03/2022
24.62
 27,303 25.55 26.57 21.96 0 0 0
07/03/2022
25.94
 29,114 25.24 26.34 25.01 0 0 0
04/03/2022
25.24
 29,600 24.38 25.40 24.38 0 0 0
03/03/2022
24.38
 25,300 24.30 24.46 23.99 0 0 0
02/03/2022
23.99
 28,341 24.30 25.01 23.83 0 0 0
01/03/2022
23.44
 17,700 22.74 23.68 22.74 0 200 -0.0
28/02/2022
22.74
 11,100 21.88 22.74 21.88 0 0 0
25/02/2022
21.88
 20,928 21.10 22.66 21.10 0 1,400 -0.0
24/02/2022
21.10
 18,300 21.49 21.72 20.71 0 0 0
23/02/2022
20.94
 24,000 21.72 21.88 20.94 0 0 0
22/02/2022
21.10
 15,130 20.63 21.10 20.63 0 0 0
21/02/2022
21.10
 16,700 20.32 21.10 20.32 0 0 0
18/02/2022
20.01
 16,500 19.38 20.01 19.38 0 0 0
17/02/2022
19.69
 2,000 19.54 19.77 19.54 0 0 0
16/02/2022
20.01
 2,100 20.24 20.24 19.85 0 0 0
15/02/2022
20.32
 5,100 20.16 20.32 20.08 0 0 0
14/02/2022
20.08
 4,800 20.16 20.32 20.08 0 0 0
11/02/2022
20.08
 12,300 19.54 20.94 19.46 0 0 0
10/02/2022
19.54
 1,300 18.91 19.54 18.83 0 0 0
09/02/2022
18.76
 11,100 18.60 19.15 18.44 0 0 0
08/02/2022
18.60
 4,600 18.68 18.68 18.52 0 0 0
07/02/2022
18.68
 6,100 18.76 18.91 18.68 0 0 0
28/01/2022
18.83
 1,800 18.83 18.83 18.76 0 0 0
27/01/2022
19.85
 2,800 17.66 19.85 17.27 0 0 0
26/01/2022
17.35
 1,400 20.16 20.16 17.35 0 0 0
25/01/2022
18.52
 10,800 18.99 18.99 17.19 0 0 0
24/01/2022
17.97
 17,800 19.54 19.54 17.90 0 0 0
21/01/2022
17.97
 9,800 18.83 18.83 17.97 0 0 0
20/01/2022
18.83
 4,900 18.76 18.83 18.76 0 0 0
19/01/2022
18.44
 3,200 18.29 19.69 18.29 0 0 0
18/01/2022
18.05
 8,800 18.91 19.69 16.80 0 0 0
17/01/2022
19.46
 8,300 20.24 20.24 19.15 0 0 0
14/01/2022
19.61
 3,000 19.61 19.61 19.54 200 0 0.0
13/01/2022
20.40
 1,900 20.63 20.63 20.32 0 0 0
12/01/2022
20.32
 3,600 18.29 20.32 18.29 100 0 0.0
11/01/2022
21.02
 4,700 20.63 21.02 20.55 0 0 0
10/01/2022
20.71
 12,100 18.91 21.26 18.91 0 0 0
07/01/2022
20.94
 7,900 21.02 21.02 19.93 0 0 0
06/01/2022
21.10
 4,600 20.63 21.49 20.63 0 0 0
05/01/2022
21.02
 13,700 22.19 22.19 20.47 0 0 0
04/01/2022
21.49
 11,900 19.69 21.65 19.69 0 0 0
31/12/2021
21.72
 3,400 22.27 22.27 21.72 0 0 0
30/12/2021
21.33
 2,800 22.66 22.66 21.33 0 0 0
29/12/2021
21.41
 16,000 21.10 21.65 21.10 200 0 0.0
28/12/2021
21.02
 13,133 20.08 21.02 19.77 0 0 0
27/12/2021
19.93
 2,300 20.94 20.94 19.93 0 0 0
24/12/2021
19.93
 4,600 21.80 21.80 19.46 0 0 0
23/12/2021
20.24
 18,900 19.46 20.24 19.15 0 0 0
22/12/2021
20.24
 25,000 20.24 20.32 18.99 500 0 0.0
21/12/2021
20.24
 32,900 21.10 21.10 19.61 300 0 0.0
20/12/2021
20.47
 11,200 22.04 22.04 20.47 0 0 0
17/12/2021
21.49
 21,100 21.88 22.04 21.33 0 0 0
16/12/2021
22.27
 21,700 22.12 22.27 21.88 0 0 0
15/12/2021
22.58
 12,400 21.88 22.58 21.88 0 0 0
14/12/2021
22.27
 11,101 22.27 22.58 22.27 0 0 0
13/12/2021
22.35
 7,701 22.27 22.90 22.27 0 0 0
10/12/2021
22.82
 20,000 21.96 23.05 21.96 0 0 0
09/12/2021
23.13
 17,366 23.68 23.68 21.96 0 0 0
08/12/2021
23.83
 13,900 23.99 23.99 23.68 0 0 0
07/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2021
23.99
 21,600 23.83 24.07 23.68 0 0 0
06/12/2021
23.44
 24,800 23.82 24.34 23.37 0 0 0
03/12/2021
23.82
 12,114 23.96 24.19 23.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |