CTCP Cao su Tây Ninh (trc)

77.90
-4.80
(-5.80%)
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
(2025-12-29) 		6 7.84% 2,446,000 227,100 18.4
76.50
84.80
82.70
2 tháng
(2025-11-28) 		3.60 4.56% 3,817,100 159,800 13.1
75.20
84.80
82.70
3 tháng
(2025-10-29) 		8.50 11.49% 6,632,500 102,700 8.7
73.70
84.80
82.70
6 tháng
(2025-07-31) 		16.60 25.19% 14,121,700 128,200 5.9
64.30
84.80
82.70
12 tháng
(2025-02-03) 		19.50 30.95% 41,042,300 -127,300 -15.8
56.93
84.80
82.70
24 tháng
(2024-02-07) 		51.24 163.89% 54,603,800 499,100 14.7
31.26
84.80
82.70
36 tháng
(2023-02-13) 		55 200.04% 57,291,300 317,486 9.2
23.07
84.80
82.70
60 tháng
(2021-02-22) 		48.68 143.92% 64,352,400 389,986 17.0
21.52
84.80
82.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2021
41.01
 1,200 41.01 41.71 41.01 0 0 0
24/11/2021
41.01
 1,700 40.14 41.01 39.36 0 0 0
23/11/2021
40.14
 800 40.14 40.14 40.14 0 0 0
22/11/2021
40.14
 22,500 41.01 41.01 39.31 0 0 0
19/11/2021
41.01
 5,300 41.10 41.89 41.01 0 0 0
18/11/2021
41.10
 5,300 41.89 41.89 40.93 0 0 0
17/11/2021
41.89
 12,400 41.76 42.76 40.75 0 0 0
16/11/2021
41.76
 8,900 41.89 41.89 41.71 0 0 0
15/11/2021
41.89
 160,300 41.01 43.81 38.75 0 2,100 -0.1
12/11/2021
41.01
 7,100 40.32 41.19 40.32 0 0 0
11/11/2021
40.32
 3,300 40.93 40.93 40.32 0 0 0
10/11/2021
40.93
 1,400 40.93 40.93 40.40 0 0 0
09/11/2021
40.93
 18,900 41.19 41.19 38.75 0 0 0
08/11/2021: Cổ tức tiền mặt tỉ lệ: 9%
08/11/2021
41.19
 10,400 41.01 41.80 41.19 0 0 0
05/11/2021
41.01
 4,500 41.01 41.10 40.07 0 0 0
04/11/2021
41.01
 900 41.10 41.10 39.86 0 0 0
03/11/2021
41.10
 8,900 41.10 41.44 39.64 0 0 0
02/11/2021
41.10
 11,500 40.42 41.53 41.01 0 0 0
01/11/2021
40.42
 32,100 38.96 40.93 38.53 0 0 0
29/10/2021
38.96
 18,300 39.56 39.56 38.10 0 0 0
28/10/2021
39.56
 6,400 39.56 39.56 39.56 0 0 0
27/10/2021
39.56
 4,800 38.62 39.82 39.22 0 0 0
26/10/2021
38.62
 7,800 38.62 39.05 38.53 0 0 0
25/10/2021
38.62
 53,600 38.75 39.90 38.62 0 0 0
22/10/2021
38.75
 8,300 37.85 38.75 37.85 0 0 0
21/10/2021
37.85
 109,600 37.33 38.53 35.58 0 0 0
20/10/2021
37.33
 14,400 37.25 37.42 37.25 0 0 0
19/10/2021
37.25
 14,200 36.39 37.50 35.96 0 0 0
18/10/2021
36.39
 23,200 36.82 36.82 35.11 0 0 0
15/10/2021
36.82
 5,100 37.50 37.50 36.39 0 0 0
14/10/2021
37.50
 14,500 36.65 37.59 37.42 0 0 0
13/10/2021
36.65
 15,100 36.78 36.78 35.53 0 0 0
12/10/2021
36.78
 30,300 36.82 37.68 36.65 0 0 0
11/10/2021
36.82
 3,000 36.90 36.90 36.82 0 0 0
08/10/2021
36.90
 26,000 35.71 36.90 35.79 0 0 0
07/10/2021
35.71
 4,600 35.62 35.88 35.62 0 0 0
06/10/2021
35.62
 5,900 34.59 35.62 34.72 0 0 0
05/10/2021
34.59
 7,800 34.72 35.36 34.59 0 0 0
04/10/2021
34.72
 7,500 34.72 35.53 34.42 0 0 0
01/10/2021
34.72
 2,400 35.53 35.53 34.51 30,280 30,280 0
30/09/2021
35.53
 2,500 35.19 35.53 34.42 0 0 0
29/09/2021
35.19
 27,100 35.96 36.09 35.11 0 0 0
28/09/2021
35.96
 11,700 37.25 37.25 34.94 0 0 0
27/09/2021
37.25
 4,600 37.89 38.53 37.25 0 0 0
24/09/2021
37.89
 120,500 35.45 37.89 35.45 0 0 0
23/09/2021
35.45
 273,900 33.14 35.45 33.01 0 49,700 -2.0
22/09/2021
33.14
 165,300 32.88 33.22 32.54 0 51,200 -2.0
21/09/2021
32.88
 5,100 33.31 33.31 32.88 0 0 0
20/09/2021
33.31
 16,200 32.97 33.31 32.97 0 0 0
17/09/2021
32.97
 17,000 32.62 32.97 32.62 0 0 0
16/09/2021
32.62
 13,400 32.62 32.79 32.62 0 0 0
15/09/2021
32.62
 6,300 33.01 33.01 32.54 0 0 0
14/09/2021
33.01
 300 33.05 33.05 33.01 0 0 0
13/09/2021
33.05
 3,700 32.37 33.22 33.05 0 0 0
10/09/2021
32.37
 8,000 32.20 32.37 32.37 0 0 0
09/09/2021
32.20
 4,600 32.97 32.97 32.11 0 0 0
08/09/2021
32.97
 0 32.97 32.97 32.97 0 0 0
07/09/2021
32.97
 1,000 33.31 33.31 32.97 0 0 0
06/09/2021
33.31
 2,000 32.41 33.31 33.31 0 0 0
01/09/2021
32.41
 8,100 32.32 32.54 32.37 0 0 0
31/08/2021
32.32
 2,000 32.88 32.88 32.32 0 0 0
30/08/2021
32.88
 10,600 32.62 32.88 32.62 0 0 0
27/08/2021
32.62
 4,200 31.68 32.62 32.54 0 0 0
26/08/2021
31.68
 1,200 33.39 33.39 31.68 0 0 0
25/08/2021
33.39
 0 31.68 33.39 33.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |