CTCP Cao su Tây Ninh (trc)

80.50
-0.10
(-0.12%)
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
(2025-11-05) 		3 3.87% 1,910,700 45,500 3.4
73.70
80.60
80.50
2 tháng
(2025-10-06) 		10.20 14.49% 4,144,300 -222,100 -16.2
65.80
80.60
80.50
3 tháng
(2025-09-08) 		8.90 12.41% 5,581,100 -446,600 -32.1
65.80
80.60
80.50
6 tháng
(2025-06-09) 		17.31 27.35% 19,282,300 -140,400 -21.6
63.29
80.60
80.50
12 tháng
(2024-12-10) 		31.18 63.09% 43,646,700 -81,500 -17.0
49.42
84.20
80.50
24 tháng
(2023-12-18) 		51.41 176.11% 51,521,300 301,900 -1.4
28.30
84.20
80.50
36 tháng
(2022-12-21) 		53.43 196.68% 54,007,100 138,686 -5.8
23.07
84.20
80.50
60 tháng
(2020-12-31) 		49.43 158.60% 61,165,490 192,186 1.0
21.52
84.20
80.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
37.36
 14,500 38.57 39.10 36.56 0 0 0
22/04/2022
38.57
 43,800 41.46 41.73 38.57 0 0 0
21/04/2022
41.46
 81,500 43.60 43.60 40.57 0 0 0
20/04/2022
43.60
 61,500 45.48 45.48 42.80 0 0 0
19/04/2022
45.48
 127,800 46.28 46.28 44.58 0 0 0
18/04/2022
46.28
 239,400 45.48 47.26 44.58 0 0 0
15/04/2022
45.48
 126,400 45.39 45.92 42.80 0 0 0
14/04/2022
45.39
 151,800 44.58 45.48 43.69 0 0 0
13/04/2022
44.58
 43,200 44.49 45.03 43.87 0 0 0
12/04/2022
44.49
 129,400 44.58 46.28 43.69 0 0 0
08/04/2022
44.58
 105,900 46.19 46.19 44.58 0 0 0
07/04/2022
46.19
 252,500 46.19 47.26 43.69 0 0 0
06/04/2022
46.19
 119,200 45.03 48.15 45.21 0 0 0
05/04/2022
45.03
 132,500 42.09 45.03 41.28 0 0 0
04/04/2022
42.09
 87,200 41.46 42.09 40.13 0 0 0
01/04/2022
41.46
 32,800 40.84 41.46 40.84 0 0 0
31/03/2022
40.84
 12,600 41.02 41.02 40.13 0 0 0
30/03/2022
41.02
 15,800 40.57 41.37 40.39 0 0 0
29/03/2022
40.57
 12,600 41.20 41.20 40.13 0 0 0
28/03/2022
41.20
 3,500 40.66 41.20 40.71 0 0 0
25/03/2022
40.66
 71,200 41.46 41.46 40.13 0 0 0
24/03/2022
41.46
 136,100 41.20 41.46 41.20 0 0 0
23/03/2022
41.20
 58,200 40.66 41.46 40.13 0 0 0
22/03/2022
40.66
 113,600 41.91 41.91 40.13 0 0 0
21/03/2022
41.91
 1,900 43.34 43.34 41.91 0 0 0
18/03/2022
43.34
 1,000 43.25 43.34 43.34 0 0 0
17/03/2022
43.25
 16,100 42.62 43.25 41.91 0 0 0
16/03/2022
42.62
 0 42.62 42.62 42.62 0 0 0
15/03/2022
42.62
 0 42.62 42.62 42.62 0 0 0
14/03/2022
42.62
 0 42.62 42.62 42.62 0 0 0
11/03/2022
42.62
 0 42.62 42.62 42.62 0 0 0
10/03/2022
42.62
 300 42.80 42.80 42.62 0 0 0
09/03/2022
42.80
 6,300 42.49 42.80 42.35 0 600 -0.0
08/03/2022
42.49
 300 41.02 42.49 41.11 0 0 0
07/03/2022
41.02
 1,000 42.80 42.80 41.02 0 0 0
04/03/2022
42.80
 16,500 42.80 42.80 42.76 0 0 0
03/03/2022
42.80
 13,800 41.02 42.80 41.02 0 0 0
02/03/2022
41.02
 22,600 42.80 42.80 40.71 0 0 0
01/03/2022
42.80
 3,700 43.07 43.07 42.80 0 0 0
28/02/2022
43.07
 1,600 43.16 43.16 41.02 0 0 0
25/02/2022
43.16
 1,700 41.91 43.78 43.16 0 0 0
24/02/2022
41.91
 17,000 42.80 42.80 41.91 0 0 0
23/02/2022
42.80
 8,500 41.02 42.80 41.02 0 0 0
22/02/2022
41.02
 0 41.02 41.02 41.02 0 0 0
21/02/2022
41.02
 7,300 41.02 41.11 41.02 0 0 0
18/02/2022
41.02
 4,800 42.80 42.80 40.71 0 0 0
17/02/2022
42.80
 100 43.07 43.07 42.80 0 0 0
16/02/2022
43.07
 0 43.07 43.07 43.07 0 0 0
15/02/2022
43.07
 100 43.16 43.16 43.07 0 0 0
14/02/2022
43.16
 2,200 43.16 43.16 41.46 0 0 0
11/02/2022
43.16
 5,200 42.80 43.25 42.18 0 0 0
10/02/2022
42.80
 2,400 41.95 42.80 42.71 0 0 0
09/02/2022
41.95
 900 42.85 42.85 41.95 0 0 0
08/02/2022
42.85
 1,300 45.03 45.03 42.85 0 0 0
07/02/2022
45.03
 1,000 43.25 45.30 44.41 0 0 0
28/01/2022
43.25
 1,300 43.42 43.42 41.55 0 0 0
27/01/2022
43.42
 0 43.42 43.42 43.42 0 0 0
26/01/2022
43.42
 6,700 43.34 43.65 43.42 0 0 0
25/01/2022
43.34
 14,400 41.46 43.34 41.46 0 0 0
24/01/2022
41.46
 7,500 42.71 42.80 41.46 0 0 0
21/01/2022
42.71
 4,900 41.86 42.80 41.02 0 0 0
20/01/2022
41.86
 68,600 40.88 41.86 40.21 0 0 0
19/01/2022
40.88
 60,100 39.77 41.02 39.50 0 0 0
18/01/2022
39.77
 7,500 40.04 40.04 37.54 0 0 0
17/01/2022
40.04
 0 40.04 40.04 40.04 0 0 0
14/01/2022
40.04
 200 40.08 40.08 37.81 0 0 0
13/01/2022
40.08
 51,300 39.32 40.13 39.23 0 0 0
12/01/2022
39.32
 1,400 39.41 39.41 37.05 0 0 0
11/01/2022
39.41
 200 38.34 39.41 38.34 0 0 0
10/01/2022
38.34
 21,500 38.79 39.64 37.45 0 0 0
07/01/2022
38.79
 13,100 39.59 39.59 38.79 0 0 0
06/01/2022
39.59
 22,700 38.88 39.86 38.88 0 0 0
05/01/2022
38.88
 2,800 38.65 38.88 38.79 0 0 0
04/01/2022
38.65
 25,300 40.08 40.53 37.36 0 1,500 -0.1
31/12/2021
40.08
 4,900 40.13 40.13 38.65 0 0 0
30/12/2021
40.13
 14,400 41.02 41.02 39.23 0 0 0
29/12/2021
41.02
 13,800 39.23 41.91 38.79 0 100 -0.0
28/12/2021
39.23
 1,900 40.21 40.75 39.23 0 0 0
27/12/2021
40.21
 200 40.30 40.30 40.21 0 0 0
24/12/2021
40.30
 100 38.88 40.30 40.30 0 0 0
23/12/2021
38.88
 1,500 39.23 39.23 38.79 0 0 0
22/12/2021
39.23
 4,800 38.88 39.23 38.83 0 0 0
21/12/2021
38.88
 700 40.75 40.84 38.88 0 0 0
20/12/2021
40.75
 2,200 40.57 41.82 40.75 0 0 0
17/12/2021
40.57
 8,500 40.13 41.02 40.13 0 0 0
16/12/2021
40.13
 3,300 40.57 41.02 39.23 0 0 0
15/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2021
40.57
 15,600 40.88 40.88 40.57 0 0 0
14/12/2021
40.88
 200 40.93 40.93 40.88 0 0 0
13/12/2021
40.93
 16,600 40.14 40.93 39.88 0 0 0
10/12/2021
40.14
 25,200 40.14 40.84 39.88 0 0 0
09/12/2021
40.14
 400 40.84 40.97 40.14 0 0 0
08/12/2021
40.84
 1,900 40.84 40.88 39.79 0 0 0
07/12/2021
40.84
 51,300 40.23 41.45 39.79 0 0 0
06/12/2021
40.23
 8,900 42.32 42.32 39.53 0 0 0
03/12/2021
42.32
 0 42.32 42.32 42.32 0 0 0
02/12/2021
42.32
 10,200 41.89 42.32 39.53 0 0 0
01/12/2021
41.89
 17,700 41.45 41.89 41.01 0 0 0
30/11/2021
41.45
 104,500 41.06 42.67 41.45 0 0 0
29/11/2021
41.06
 11,500 40.14 41.45 39.27 0 0 0
26/11/2021
40.14
 1,800 41.01 41.01 39.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |