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) 		6.20 8.10% 2,495,100 223,500 18.1
76.50
84.80
77.90
2 tháng
(2025-12-01) 		5.20 6.71% 3,807,500 186,700 15.2
75.20
84.80
77.90
3 tháng
(2025-10-30) 		8.70 11.76% 6,276,500 122,300 10.1
73.70
84.80
77.90
6 tháng
(2025-08-01) 		18.20 28.22% 13,948,500 138,200 6.5
64.30
84.80
77.90
12 tháng
(2025-02-03) 		19.70 31.26% 41,091,400 -130,900 -16.1
56.93
84.80
77.90
24 tháng
(2024-02-15) 		50.21 154.56% 54,650,900 496,500 14.4
32.49
84.80
77.90
36 tháng
(2023-02-13) 		55.20 200.76% 57,340,400 313,886 8.9
23.07
84.80
77.90
60 tháng
(2021-02-23) 		48.54 142.06% 64,388,200 386,386 16.7
21.52
84.80
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2021
32.97
 2,300 32.79 32.97 32.88 0 0 0
01/04/2021
32.79
 2,300 32.54 32.79 32.54 0 0 0
31/03/2021
32.54
 2,600 33.35 33.35 32.54 0 0 0
30/03/2021
33.35
 100 32.97 33.35 33.35 0 0 0
29/03/2021
32.97
 100 33.05 33.05 32.97 0 0 0
26/03/2021
33.05
 4,900 33.05 33.09 33.05 0 0 0
25/03/2021
33.05
 3,500 33.09 33.09 33.05 0 0 0
24/03/2021
33.09
 1,700 34.25 34.25 32.54 0 0 0
23/03/2021
34.25
 2,900 34.68 34.68 32.58 0 0 0
22/03/2021
34.68
 1,200 34.85 34.85 34.68 0 0 0
19/03/2021
34.85
 5,500 35.53 35.53 34.85 0 0 0
18/03/2021
35.53
 100 35.11 35.53 35.53 0 0 0
17/03/2021
35.11
 12,300 35.53 35.53 35.11 0 0 0
16/03/2021
35.53
 13,900 35.53 35.53 35.45 0 0 0
15/03/2021
35.53
 2,900 34.29 35.53 35.45 0 0 0
12/03/2021
34.29
 1,300 34.25 34.34 34.29 0 0 0
11/03/2021
34.25
 3,800 34.25 34.25 34.25 0 0 0
10/03/2021
34.25
 17,100 34.25 34.25 34.25 2,100 0 0.1
09/03/2021
34.25
 36,300 34.25 34.25 34.25 0 400 -0.0
08/03/2021
34.25
 16,900 33.82 34.25 34.08 0 0 0
05/03/2021
33.82
 11,600 33.82 34.16 31.68 0 0 0
04/03/2021
33.82
 10,700 34.25 34.25 33.35 0 0 0
03/03/2021
34.25
 14,800 33.82 34.25 33.82 0 0 0
02/03/2021
33.82
 5,600 34.25 34.25 33.82 0 0 0
01/03/2021
34.25
 8,300 34.25 34.25 33.82 0 100 -0.0
26/02/2021
34.25
 9,500 34.21 34.25 34.21 0 0 0
25/02/2021
34.21
 4,100 34.21 34.25 34.08 0 0 0
24/02/2021
34.21
 5,100 34.16 34.25 34.08 0 1,900 -0.1
23/02/2021
34.16
 8,000 33.82 34.68 33.82 0 0 0
22/02/2021
33.82
 13,300 32.97 33.82 32.97 0 0 0
19/02/2021
32.97
 5,500 32.97 33.39 32.97 0 0 0
18/02/2021
32.97
 9,900 31.68 33.05 32.20 0 0 0
17/02/2021
31.68
 4,200 30.83 31.68 31.25 0 0 0
09/02/2021
30.83
 5,000 29.97 30.83 29.97 0 0 0
08/02/2021
29.97
 3,700 31.68 31.68 29.97 0 0 0
05/02/2021
31.68
 2,000 32.11 32.11 31.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |