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)
08/11/2021: Cổ tức tiền mặt tỉ lệ: 9%
08/11/2021
39.59
 10,400 39.42 40.18 39.59 0 0 0
05/11/2021
39.42
 4,500 39.42 39.50 38.52 0 0 0
04/11/2021
39.42
 900 39.50 39.50 38.31 0 0 0
03/11/2021
39.50
 8,900 39.50 39.83 38.10 0 0 0
02/11/2021
39.50
 11,500 38.84 39.91 39.42 0 0 0
01/11/2021
38.84
 32,100 37.45 39.34 37.03 0 0 0
29/10/2021
37.45
 18,300 38.02 38.02 36.62 0 0 0
28/10/2021
38.02
 6,400 38.02 38.02 38.02 0 0 0
27/10/2021
38.02
 4,800 37.12 38.27 37.69 0 0 0
26/10/2021
37.12
 7,800 37.12 37.53 37.03 0 0 0
25/10/2021
37.12
 53,600 37.24 38.35 37.12 0 0 0
22/10/2021
37.24
 8,300 36.38 37.24 36.38 0 0 0
21/10/2021
36.38
 109,600 35.88 37.03 34.19 0 0 0
20/10/2021
35.88
 14,400 35.80 35.96 35.80 0 0 0
19/10/2021
35.80
 14,200 34.98 36.05 34.57 0 0 0
18/10/2021
34.98
 23,200 35.39 35.39 33.74 0 0 0
15/10/2021
35.39
 5,100 36.05 36.05 34.98 0 0 0
14/10/2021
36.05
 14,500 35.22 36.13 35.96 0 0 0
13/10/2021
35.22
 15,100 35.35 35.35 34.15 0 0 0
12/10/2021
35.35
 30,300 35.39 36.21 35.22 0 0 0
11/10/2021
35.39
 3,000 35.47 35.47 35.39 0 0 0
08/10/2021
35.47
 26,000 34.32 35.47 34.40 0 0 0
07/10/2021
34.32
 4,600 34.24 34.48 34.24 0 0 0
06/10/2021
34.24
 5,900 33.25 34.24 33.37 0 0 0
05/10/2021
33.25
 7,800 33.37 33.99 33.25 0 0 0
04/10/2021
33.37
 7,500 33.37 34.15 33.08 0 0 0
01/10/2021
33.37
 2,400 34.15 34.15 33.17 30,280 30,280 0
30/09/2021
34.15
 2,500 33.82 34.15 33.08 0 0 0
29/09/2021
33.82
 27,100 34.57 34.69 33.74 0 0 0
28/09/2021
34.57
 11,700 35.80 35.80 33.58 0 0 0
27/09/2021
35.80
 4,600 36.42 37.03 35.80 0 0 0
24/09/2021
36.42
 120,500 34.07 36.42 34.07 0 0 0
23/09/2021
34.07
 273,900 31.85 34.07 31.73 0 49,700 -2.0
22/09/2021
31.85
 165,300 31.60 31.93 31.27 0 51,200 -2.0
21/09/2021
31.60
 5,100 32.01 32.01 31.60 0 0 0
20/09/2021
32.01
 16,200 31.68 32.01 31.68 0 0 0
17/09/2021
31.68
 17,000 31.36 31.68 31.36 0 0 0
16/09/2021
31.36
 13,400 31.36 31.52 31.36 0 0 0
15/09/2021
31.36
 6,300 31.73 31.73 31.27 0 0 0
14/09/2021
31.73
 300 31.77 31.77 31.73 0 0 0
13/09/2021
31.77
 3,700 31.11 31.93 31.77 0 0 0
10/09/2021
31.11
 8,000 30.94 31.11 31.11 0 0 0
09/09/2021
30.94
 4,600 31.68 31.68 30.86 0 0 0
08/09/2021
31.68
 0 31.68 31.68 31.68 0 0 0
07/09/2021
31.68
 1,000 32.01 32.01 31.68 0 0 0
06/09/2021
32.01
 2,000 31.15 32.01 32.01 0 0 0
01/09/2021
31.15
 8,100 31.07 31.27 31.11 0 0 0
31/08/2021
31.07
 2,000 31.60 31.60 31.07 0 0 0
30/08/2021
31.60
 10,600 31.36 31.60 31.36 0 0 0
27/08/2021
31.36
 4,200 30.45 31.36 31.27 0 0 0
26/08/2021
30.45
 1,200 32.10 32.10 30.45 0 0 0
25/08/2021
32.10
 0 30.45 32.10 32.10 0 0 0
24/08/2021
30.45
 8,300 31.36 31.68 30.45 0 0 0
23/08/2021
31.36
 500 30.45 32.55 31.36 0 0 0
20/08/2021
30.45
 10,000 30.04 31.36 30.45 0 0 0
19/08/2021
30.04
 18,500 31.40 31.40 30.04 0 0 0
18/08/2021
31.40
 1,300 31.36 31.85 31.36 0 0 0
17/08/2021
31.36
 8,200 30.99 31.36 31.27 0 0 0
16/08/2021
30.99
 13,800 29.63 30.99 30.04 0 0 0
13/08/2021
29.63
 700 29.71 29.71 29.63 0 0 0
12/08/2021
29.71
 3,000 30.12 30.16 29.71 0 0 0
11/08/2021
30.12
 3,400 30.29 30.29 29.30 0 0 0
10/08/2021
30.29
 1,200 29.63 30.61 30.29 0 0 0
09/08/2021
29.63
 500 29.63 29.63 29.63 0 0 0
06/08/2021
29.63
 2,000 29.63 30.37 29.63 0 0 0
05/08/2021
29.63
 6,400 29.75 29.75 29.63 0 0 0
04/08/2021
29.75
 100 29.22 29.75 29.75 0 0 0
03/08/2021
29.22
 200 29.71 29.71 29.22 0 0 0
02/08/2021
29.71
 0 29.71 29.71 29.71 0 0 0
30/07/2021
29.71
 3,200 29.22 29.71 29.22 0 0 0
29/07/2021
29.22
 2,700 28.85 29.63 29.22 0 0 0
28/07/2021
28.85
 2,000 29.59 29.59 28.85 0 0 0
27/07/2021
29.59
 100 28.80 29.59 29.59 0 0 0
26/07/2021
28.80
 3,500 29.63 29.63 28.80 0 0 0
23/07/2021
29.63
 4,600 29.34 29.79 29.63 0 0 0
22/07/2021
29.34
 1,100 29.71 29.79 29.30 0 0 0
21/07/2021
29.71
 28,100 29.17 30.61 28.85 0 0 0
20/07/2021
29.17
 10,300 30.78 31.07 29.17 0 0 0
19/07/2021
30.78
 2,100 29.50 30.78 27.98 0 0 0
16/07/2021
29.50
 1,700 30.04 30.04 29.50 0 0 0
15/07/2021
30.04
 13,500 29.50 30.04 29.50 0 1,000 -0.0
14/07/2021
29.50
 23,000 29.63 29.63 28.39 0 0 0
13/07/2021
29.63
 5,200 28.19 29.63 29.22 0 0 0
12/07/2021
28.19
 10,400 30.04 30.04 28.15 0 0 0
09/07/2021
30.04
 9,600 31.27 31.27 29.71 0 0 0
08/07/2021
31.27
 2,100 31.52 31.52 31.27 0 0 0
07/07/2021
31.52
 100 31.68 31.68 31.52 0 0 0
06/07/2021
31.68
 1,700 31.93 31.93 30.82 0 0 0
05/07/2021
31.93
 800 32.10 32.10 31.93 0 0 0
02/07/2021
32.10
 4,700 32.10 32.10 32.10 0 0 0
01/07/2021
32.10
 4,600 31.85 32.10 32.10 0 0 0
30/06/2021
31.85
 0 31.85 31.85 31.85 0 0 0
29/06/2021
31.85
 3,000 32.22 32.22 31.85 0 0 0
28/06/2021
32.22
 6,900 32.30 32.30 32.22 0 0 0
25/06/2021
32.30
 7,600 32.51 32.92 32.30 0 0 0
24/06/2021
32.51
 9,600 32.10 32.51 31.68 0 0 0
23/06/2021
32.10
 3,500 32.92 32.92 32.10 0 0 0
22/06/2021
32.92
 14,100 33.33 33.37 32.92 0 0 0
21/06/2021
33.33
 9,800 34.40 34.48 32.92 0 0 0
18/06/2021
34.40
 5,700 33.74 34.48 33.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |