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)
25/11/2021
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
24/08/2021
31.68
 8,300 32.62 32.97 31.68 0 0 0
23/08/2021
32.62
 500 31.68 33.86 32.62 0 0 0
20/08/2021
31.68
 10,000 31.25 32.62 31.68 0 0 0
19/08/2021
31.25
 18,500 32.67 32.67 31.25 0 0 0
18/08/2021
32.67
 1,300 32.62 33.14 32.62 0 0 0
17/08/2021
32.62
 8,200 32.24 32.62 32.54 0 0 0
16/08/2021
32.24
 13,800 30.83 32.24 31.25 0 0 0
13/08/2021
30.83
 700 30.91 30.91 30.83 0 0 0
12/08/2021
30.91
 3,000 31.34 31.38 30.91 0 0 0
11/08/2021
31.34
 3,400 31.51 31.51 30.48 0 0 0
10/08/2021
31.51
 1,200 30.83 31.85 31.51 0 0 0
09/08/2021
30.83
 500 30.83 30.83 30.83 0 0 0
06/08/2021
30.83
 2,000 30.83 31.60 30.83 0 0 0
05/08/2021
30.83
 6,400 30.95 30.95 30.83 0 0 0
04/08/2021
30.95
 100 30.40 30.95 30.95 0 0 0
03/08/2021
30.40
 200 30.91 30.91 30.40 0 0 0
02/08/2021
30.91
 0 30.91 30.91 30.91 0 0 0
30/07/2021
30.91
 3,200 30.40 30.91 30.40 0 0 0
29/07/2021
30.40
 2,700 30.01 30.83 30.40 0 0 0
28/07/2021
30.01
 2,000 30.78 30.78 30.01 0 0 0
27/07/2021
30.78
 100 29.97 30.78 30.78 0 0 0
26/07/2021
29.97
 3,500 30.83 30.83 29.97 0 0 0
23/07/2021
30.83
 4,600 30.53 31.00 30.83 0 0 0
22/07/2021
30.53
 1,100 30.91 31.00 30.48 0 0 0
21/07/2021
30.91
 28,100 30.35 31.85 30.01 0 0 0
20/07/2021
30.35
 10,300 32.02 32.32 30.35 0 0 0
19/07/2021
32.02
 2,100 30.70 32.02 29.11 0 0 0
16/07/2021
30.70
 1,700 31.25 31.25 30.70 0 0 0
15/07/2021
31.25
 13,500 30.70 31.25 30.70 0 1,000 -0.0
14/07/2021
30.70
 23,000 30.83 30.83 29.54 0 0 0
13/07/2021
30.83
 5,200 29.33 30.83 30.40 0 0 0
12/07/2021
29.33
 10,400 31.25 31.25 29.28 0 0 0
09/07/2021
31.25
 9,600 32.54 32.54 30.91 0 0 0
08/07/2021
32.54
 2,100 32.79 32.79 32.54 0 0 0
07/07/2021
32.79
 100 32.97 32.97 32.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |