CTCP Cao su Tân Biên (rtb)

29
-0.20
(-0.68%)
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
(2026-02-23) 		-0.10 -0.34% 101,000 0 0
28
30.40
29.20
2 tháng
(2026-01-19) 		0.40 1.38% 163,200 0 0
28
31
29.20
3 tháng
(2025-12-19) 		1.40 5% 202,100 0 0
28
31
29.20
6 tháng
(2025-09-22) 		0.80 2.80% 290,600 0 0
27.20
31
29.20
12 tháng
(2025-03-24) 		-3.52 -10.70% 1,190,300 0 0
24.46
36.97
29.20
24 tháng
(2024-03-29) 		10.36 54.43% 2,080,459 0 0
17.04
38.57
29.20
36 tháng
(2023-04-04) 		13.96 90.47% 2,253,911 0 0
14.21
38.57
29.20
60 tháng
(2021-04-14) 		19.64 201.22% 6,082,075 1,200 0.0
8.46
38.57
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
23.67
 14,600 23.37 23.67 23.37 0 0 0
01/12/2021
23.67
 15,037 24.56 24.56 23.44 0 0 0
30/11/2021
24.19
 24,300 23.82 24.56 23.67 0 0 0
29/11/2021
23.22
 33,950 24.41 24.56 22.77 0 0 0
26/11/2021
24.56
 20,500 24.86 24.86 24.49 0 0 0
25/11/2021
25.68
 15,279 26.05 26.05 24.56 0 0 0
24/11/2021
25.75
 37,108 25.45 26.57 25.08 0 0 0
23/11/2021
24.56
 47,227 23.59 25.30 22.33 0 0 0
22/11/2021
22.85
 53,727 25.16 25.16 22.70 200 0 0.0
19/11/2021
25.16
 69,600 28.21 28.36 24.56 0 0 0
18/11/2021
28.36
 97,780 25.68 28.36 25.68 0 0 0
17/11/2021
25.68
 151,977 22.70 25.97 22.70 0 0 0
16/11/2021
22.70
 68,600 22.33 23.82 22.10 800 0 0.0
15/11/2021
22.40
 67,400 22.33 22.85 22.18 0 0 0
12/11/2021
22.33
 32,830 22.33 22.70 22.03 0 0 0
11/11/2021
22.33
 45,744 22.03 23.00 22.03 0 0 0
10/11/2021
22.33
 85,231 22.10 22.33 21.73 0 0 0
09/11/2021
22.03
 73,760 22.33 23.82 21.66 0 0 0
08/11/2021
22.33
 63,396 21.29 22.33 21.29 0 0 0
05/11/2021
21.29
 27,338 20.84 21.51 20.84 0 0 0
04/11/2021
21.06
 35,500 20.84 21.29 20.47 0 0 0
03/11/2021
20.84
 34,517 21.51 21.51 20.84 600 0 0.0
02/11/2021
21.21
 32,832 21.14 21.51 20.84 0 0 0
01/11/2021
20.99
 29,200 21.58 21.58 20.99 0 0 0
29/10/2021
21.58
 61,600 21.21 21.96 21.21 0 0 0
28/10/2021
21.36
 48,761 21.29 21.36 21.06 0 0 0
27/10/2021
21.58
 88,362 20.24 21.58 20.24 0 0 0
26/10/2021
20.76
 17,590 19.80 20.84 19.72 0 0 0
25/10/2021
20.76
 50,767 22.03 22.03 19.42 0 0 0
22/10/2021
22.10
 45,923 22.10 22.10 21.66 0 0 0
21/10/2021
22.25
 55,831 22.33 23.52 21.06 0 0 0
20/10/2021
22.55
 296,064 18.53 22.55 18.53 0 0 0
19/10/2021
18.53
 37,623 20.84 20.84 18.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |