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)
04/02/2021
32.11
 2,100 31.68 32.28 32.11 0 0 0
03/02/2021
31.68
 2,000 30.83 31.68 31.68 0 0 0
02/02/2021
30.83
 2,100 30.14 31.68 30.83 0 0 0
01/02/2021
30.14
 2,100 31.60 31.60 30.14 0 0 0
29/01/2021
31.60
 3,200 30.31 32.02 30.83 0 0 0
28/01/2021
30.31
 5,700 32.54 32.54 30.27 0 0 0
27/01/2021
32.54
 3,900 33.39 33.39 32.54 0 0 0
26/01/2021
33.39
 300 33.82 33.82 33.39 0 0 0
25/01/2021
33.82
 3,800 34.42 34.42 33.82 0 0 0
22/01/2021
34.42
 12,200 34.42 34.42 34.42 0 0 0
21/01/2021
34.42
 13,200 34.16 34.94 34.16 0 0 0
20/01/2021
34.16
 7,500 32.97 34.16 32.54 0 0 0
19/01/2021
32.97
 15,300 34.94 34.94 32.97 0 0 0
18/01/2021
34.94
 68,800 33.82 35.11 33.82 0 100 -0.0
15/01/2021
33.82
 15,500 33.82 33.82 32.54 0 0 0
14/01/2021
33.82
 200 32.54 33.82 32.02 0 0 0
13/01/2021
32.54
 5,800 32.79 32.79 32.11 0 0 0
12/01/2021
32.79
 7,700 31.25 32.88 31.17 0 0 0
11/01/2021
31.25
 2,000 32.37 32.37 31.25 0 0 0
08/01/2021
32.37
 1,700 32.45 32.45 30.57 0 0 0
07/01/2021
32.45
 500 30.83 32.71 32.45 0 0 0
06/01/2021
30.83
 500 30.83 30.83 30.83 0 0 0
05/01/2021
30.83
 600 31.25 32.54 30.83 0 0 0
04/01/2021
31.25
 1,600 31.17 31.25 31.17 0 0 0
31/12/2020
31.17
 1,490 31.25 31.51 29.50 0 0 0
30/12/2020
31.25
 190 31.25 31.25 30.91 0 0 0
29/12/2020
31.25
 1,100 31.25 31.25 30.83 0 0 0
28/12/2020
31.25
 124,330 31.34 31.51 30.83 0 0 0
25/12/2020
31.34
 1,450 30.57 31.34 30.57 0 0 0
24/12/2020
30.57
 82,740 31.68 31.68 30.57 0 0 0
23/12/2020
31.68
 1,330 31.68 31.68 31.68 0 0 0
22/12/2020
31.68
 520 32.71 32.71 31.68 0 0 0
21/12/2020
32.71
 6,580 30.65 32.79 31.08 0 0 0
18/12/2020
30.65
 156,610 28.68 30.65 29.54 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
28.68
 260 30.65 30.65 28.68 0 0 0
16/12/2020
30.65
 0 30.65 30.65 30.65 0 0 0
15/12/2020
30.65
 120 30.40 30.65 29.32 0 0 0
14/12/2020
30.40
 140 29.57 30.40 29.57 0 0 0
11/12/2020
29.57
 510 29.99 30.40 29.57 0 0 0
10/12/2020
29.99
 800 29.99 29.99 29.99 0 0 0
09/12/2020
29.99
 10 29.99 29.99 29.99 0 0 0
08/12/2020
29.99
 9,930 29.99 29.99 29.99 0 910 -0.0
07/12/2020
29.99
 10,000 30.15 30.15 29.99 0 0 0
04/12/2020
30.15
 500 29.82 30.15 29.99 0 0 0
03/12/2020
29.82
 0 29.82 29.82 29.82 0 0 0
02/12/2020
29.82
 0 29.82 29.82 29.82 0 0 0
01/12/2020
29.82
 1,120 29.32 29.82 29.32 0 0 0
30/11/2020
29.32
 0 29.32 29.32 29.32 0 0 0
27/11/2020
29.32
 40 30.65 30.65 29.32 0 40 -0.0
26/11/2020
30.65
 120 29.57 30.65 30.65 10 0 0.0
25/11/2020
29.57
 2,110 29.82 29.82 29.57 0 2,000 -0.1
24/11/2020
29.82
 5,280 30.07 30.07 29.82 0 0 0
23/11/2020
30.07
 1,420 29.99 30.65 30.07 0 0 0
20/11/2020
29.99
 3,600 29.99 30.07 29.99 0 0 0
19/11/2020
29.99
 70 29.45 29.99 29.99 0 0 0
18/11/2020
29.45
 5,810 30.74 30.74 29.40 0 0 0
17/11/2020
30.74
 3,310 29.99 30.74 29.99 300 0 0.0
16/11/2020
29.99
 1,270 29.65 29.99 29.99 0 0 0
13/11/2020
29.65
 250 29.99 29.99 29.57 0 0 0
12/11/2020
29.99
 2,170 31.28 32.11 29.99 0 0 0
11/11/2020
31.28
 400 31.24 31.28 31.28 0 0 0
10/11/2020
31.24
 0 31.24 31.24 31.24 0 0 0
09/11/2020
31.24
 840 30.57 32.15 31.24 0 0 0
06/11/2020
30.57
 0 30.57 30.57 30.57 0 0 0
05/11/2020
30.57
 2,760 30.70 30.70 29.99 0 0 0
04/11/2020
30.70
 7,850 30.70 30.70 29.99 0 0 0
03/11/2020
30.70
 1,710 31.45 31.45 29.49 0 0 0
02/11/2020
31.45
 1,010 31.24 31.45 30.49 0 0 0
30/10/2020
31.24
 50 29.99 31.24 31.24 0 0 0
29/10/2020
29.99
 7,640 30.82 30.82 28.90 0 0 0
28/10/2020
30.82
 290 31.61 31.61 30.49 0 0 0
27/10/2020
31.61
 0 31.61 31.61 31.61 0 0 0
26/10/2020
31.61
 9,890 29.99 31.65 30.40 0 0 0
23/10/2020
29.99
 2,370 29.15 29.99 29.61 0 0 0
22/10/2020
29.15
 10 28.20 29.15 29.15 0 0 0
21/10/2020
28.20
 2,000 28.32 28.32 28.20 0 0 0
20/10/2020
28.32
 2,620 28.32 28.40 28.32 0 0 0
19/10/2020
28.32
 7,190 27.91 28.32 28.24 0 850 -0.0
16/10/2020
27.91
 31,050 27.91 27.91 27.91 29,050 0 1.0
15/10/2020
27.91
 570 28.32 28.32 27.91 420 0 0.0
14/10/2020
28.32
 110 27.91 28.32 27.91 10 0 0.0
13/10/2020
27.91
 1,940 29.03 29.03 27.91 60 0 0.0
12/10/2020
29.03
 0 29.03 29.03 29.03 0 0 0
09/10/2020
29.03
 21,050 29.15 29.15 28.32 0 0 0
08/10/2020
29.15
 2,010 28.95 29.15 28.90 0 0 0
07/10/2020
28.95
 30,150 29.15 29.15 28.49 0 0 0
06/10/2020
29.15
 39,630 29.15 29.24 28.15 0 0 0
05/10/2020
29.15
 22,120 29.15 29.15 28.15 0 0 0
02/10/2020
29.15
 0 29.15 29.15 29.15 0 0 0
01/10/2020
29.15
 1,000 29.15 29.15 29.15 0 0 0
30/09/2020
29.15
 0 29.15 29.15 29.15 0 0 0
29/09/2020
29.15
 35,000 29.24 29.24 29.15 0 0 0
28/09/2020
29.24
 0 29.24 29.24 29.24 0 0 0
25/09/2020
29.24
 35,140 28.99 29.24 27.91 0 0 0
24/09/2020
28.99
 0 28.99 28.99 28.99 0 0 0
23/09/2020
28.99
 800 28.99 28.99 28.99 0 0 0
22/09/2020
28.99
 5,790 28.99 28.99 27.49 0 0 0
21/09/2020
28.99
 5,170 28.74 28.99 27.07 0 0 0
18/09/2020
28.74
 800 28.74 28.74 28.24 0 0 0
17/09/2020
28.74
 5,540 26.91 28.74 27.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |