CTCP Cao su Tây Ninh (trc)

76.50
0
(0%)
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
(2026-05-13) 		1.50 2% 415,600 -10,400 0
74.50
77.10
76.50
2 tháng
(2026-04-13) 		4.40 6.10% 1,079,400 -133,400 0
72.10
77.10
76.50
3 tháng
(2026-03-16) 		3.50 4.79% 1,879,600 -281,840 -4.3
66.80
77.10
76.50
6 tháng
(2025-12-15) 		0.40 0.53% 7,869,800 -213,640 2.2
66.80
84.80
76.50
12 tháng
(2025-06-17) 		12.15 18.88% 26,799,100 -415,340 -23.9
63.68
84.80
76.50
24 tháng
(2024-06-24) 		35.07 84.63% 58,512,200 55,160 -1.7
34.84
84.80
76.50
36 tháng
(2023-06-28) 		48.91 177.27% 61,035,000 -125,940 -7.2
27.50
84.80
76.50
60 tháng
(2021-07-08) 		43.96 135.11% 68,621,500 -45,454 1.0
21.52
84.80
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |