CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2023
28.06
 2,200 27.15 28.06 27.42 0 0 0.0
17/01/2023
27.15
 100 27.97 27.97 27.15 0 0 0.0
16/01/2023
27.97
 0 27.97 27.97 27.97 0 0 0.0
13/01/2023
27.97
 800 27.06 27.97 26.16 0 0 0.0
12/01/2023
27.06
 100 26.25 27.06 27.06 0 0 0.0
11/01/2023
26.25
 300 27.47 27.47 26.25 200 0 0.0
10/01/2023
27.47
 0 27.47 27.47 27.47 0 0 0.0
09/01/2023
27.47
 0 27.47 27.47 27.47 0 0 0.0
06/01/2023
27.47
 0 27.47 27.47 27.47 0 0 0.0
05/01/2023
27.47
 0 27.47 27.47 27.47 0 0 0.0
04/01/2023
27.47
 1,200 27.60 27.60 26.25 500 0 0.0
03/01/2023
27.60
 0 27.60 27.60 27.60 0 0 0.0
30/12/2022
27.60
 8,000 27.70 27.70 25.98 0 0 0.0
29/12/2022
27.70
 1,000 27.42 27.70 27.70 1,000 0 0.0
28/12/2022
27.42
 3,200 27.06 27.42 25.79 2,200 0 0.1
27/12/2022
27.06
 3,100 26.88 27.06 25.03 3,000 0 0.1
26/12/2022
26.88
 3,300 27.42 27.42 25.52 1,000 0 0.0
23/12/2022
27.42
 1,200 26.11 27.42 27.42 1,000 0 0.0
22/12/2022
26.11
 0 26.11 26.11 26.11 0 0 0.3
21/12/2022
26.11
 17,400 28.06 28.06 26.11 10,000 0 0.3
20/12/2022
28.06
 11,600 28.42 28.42 26.47 8,000 600 0.2
19/12/2022
28.42
 14,000 28.96 28.96 26.97 10,000 0 0.3
16/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2022
28.96
 100 27.65 28.96 28.96 0 0 4.7
15/12/2022
27.65
 202,700 29.71 31.77 27.65 150,300 0 4.7
14/12/2022
29.71
 100 28.92 29.71 29.71 0 0 0.0
13/12/2022
28.92
 1,500 28.57 30.45 28.92 1,400 0 0.0
12/12/2022
28.57
 6,100 27.17 28.66 27.17 0 0 -0.0
09/12/2022
27.17
 500 25.59 27.17 25.59 0 0 -0.0
08/12/2022
25.59
 300 26.91 26.91 25.59 0 0 -0.0
07/12/2022
26.91
 12,100 26.73 27.56 26.73 0 0 -0.0
06/12/2022
26.73
 2,100 26.64 26.73 25.42 0 0 -0.0
05/12/2022
26.64
 11,000 24.98 26.64 25.33 0 0 -0.0
02/12/2022
24.98
 30,300 24.54 24.98 24.54 0 0 -0.0
01/12/2022
24.54
 48,400 23.57 25.02 24.19 0 0 -0.0
30/11/2022
23.57
 7,800 22.79 23.66 22.79 0 0 -0.0
29/11/2022
22.79
 2,300 22.08 22.79 22.13 0 0 -0.0
28/11/2022
22.08
 34,800 20.68 22.08 21.03 0 0 -0.0
25/11/2022
20.68
 21,100 20.68 21.60 20.64 0 0 -0.0
24/11/2022
20.68
 6,500 21.82 21.82 20.68 0 0 -0.0
23/11/2022
21.82
 7,500 21.43 21.82 20.68 0 0 -0.0
22/11/2022
21.43
 24,000 22.17 22.17 21.03 0 0 -0.0
21/11/2022
22.17
 3,800 22.35 22.35 21.47 0 0 -0.0
18/11/2022
22.35
 900 22.57 22.57 21.47 0 0 -0.0
17/11/2022
22.57
 15,400 22.61 22.61 21.03 0 0 -0.0
16/11/2022
22.61
 7,200 21.25 22.61 19.81 0 0 -0.0
15/11/2022
21.25
 23,500 22.83 22.83 21.25 0 0 -0.0
14/11/2022
22.83
 35,600 24.54 24.54 22.83 0 0 -0.0
11/11/2022
24.54
 15,700 25.85 26.25 24.54 0 0 -0.0
10/11/2022
25.85
 7,500 27.74 27.74 25.81 0 0 -0.0
09/11/2022
27.74
 0 27.74 27.74 27.74 0 0 -0.0
08/11/2022
27.74
 100 26.16 27.74 27.74 0 0 -0.0
07/11/2022
26.16
 24,300 27.04 27.04 25.15 0 0 -0.0
04/11/2022
27.04
 20,300 27.61 27.61 25.77 0 0 -0.0
03/11/2022
27.61
 4,200 27.56 27.69 26.47 0 0 -0.0
02/11/2022
27.56
 2,200 27.17 27.56 26.29 0 0 -0.0
01/11/2022
27.17
 11,400 26.47 27.17 26.73 0 0 -0.0
31/10/2022
26.47
 17,400 26.82 27.78 26.47 0 0 -0.0
28/10/2022
26.82
 33,500 26.82 27.61 26.82 0 300 -0.0
27/10/2022
26.82
 9,600 27.43 27.43 26.12 0 0 0
26/10/2022
27.43
 10,000 25.90 27.43 25.85 0 0 0
25/10/2022
25.90
 18,700 26.12 27.65 24.98 0 1,000 -0.0
24/10/2022
26.12
 24,300 27.34 27.34 26.12 300 0 0.0
21/10/2022
27.34
 13,400 29.27 29.27 27.34 0 0 0
20/10/2022
29.27
 2,100 29.80 29.80 28.31 0 0 0
19/10/2022
29.80
 45,500 29.80 29.80 28.75 0 0 0
18/10/2022
29.80
 4,100 29.10 30.24 29.10 0 0 0.0
17/10/2022
29.10
 27,600 29.36 29.71 29.10 0 0 0.0
14/10/2022
29.36
 2,700 28.48 29.36 28.92 0 0 0.0
13/10/2022
28.48
 3,200 29.36 29.36 28.48 0 0 0.0
12/10/2022
29.36
 1,500 29.27 29.36 29.27 0 0 0.0
11/10/2022
29.27
 18,200 30.89 30.89 28.75 0 0 0.0
10/10/2022
30.89
 5,100 29.93 30.89 28.04 0 0 0.0
07/10/2022
29.93
 91,300 32.16 32.16 29.93 0 0 0.0
06/10/2022
32.16
 29,200 32.95 32.95 31.55 0 0 0.0
05/10/2022
32.95
 2,100 32.65 33.00 31.77 0 0 0.0
04/10/2022
32.65
 2,200 33.13 33.13 31.64 0 0 0.0
03/10/2022
33.13
 12,000 34.05 34.05 31.90 0 0 0.0
30/09/2022
34.05
 5,400 35.01 35.01 32.69 0 0 0.0
29/09/2022
35.01
 0 35.01 35.01 35.01 0 0 0.0
28/09/2022
35.01
 0 35.01 35.01 35.01 0 0 0.0
27/09/2022
35.01
 1,500 33.96 35.01 32.34 0 0 0.0
26/09/2022
33.96
 19,600 34.00 34.00 31.94 0 0 0.0
23/09/2022
34.00
 39,600 35.23 35.23 34.00 0 0 0.0
22/09/2022
35.23
 0 35.23 35.23 35.23 0 0 0.0
21/09/2022
35.23
 0 35.23 35.23 35.23 0 0 0.0
20/09/2022
35.23
 800 34.92 35.23 33.83 0 0 0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 9%
19/09/2022
34.92
 0 34.92 34.92 34.92 0 0 0.0
16/09/2022
34.92
 200 35.10 35.10 33.85 0 0 0.0
15/09/2022
35.10
 100 35.22 35.22 35.10 0 0 0.0
14/09/2022
35.22
 9,300 35.31 35.31 33.42 0 0 0.0
13/09/2022
35.31
 1,100 34.71 35.31 34.71 1,000 0 0.0
12/09/2022
34.71
 4,200 35.14 35.48 33.85 100 0 0.0
09/09/2022
35.14
 4,600 34.67 35.14 34.62 0 0 0.0
08/09/2022
34.67
 0 34.67 34.67 34.67 0 0 0.0
07/09/2022
34.67
 700 34.62 34.67 34.28 0 0 0.0
06/09/2022
34.62
 4,400 34.75 34.80 34.62 0 0 0.0
05/09/2022
34.75
 600 35.48 35.48 34.28 0 0 0.0
31/08/2022
35.48
 0 35.48 35.48 35.48 0 0 0.0
30/08/2022
35.48
 5,900 34.50 35.48 33.98 0 0 0.0
29/08/2022
34.50
 19,000 35.10 35.10 33.55 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |