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)
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
16/09/2020
26.91
 5,200 26.66 27.91 26.91 0 0 0
15/09/2020
26.66
 250 26.41 26.66 26.66 0 0 0
14/09/2020
26.41
 30 27.41 27.41 26.41 0 0 0
11/09/2020
27.41
 100 25.99 27.41 26.24 0 0 0
10/09/2020
25.99
 0 25.99 25.99 25.99 0 0 0
09/09/2020
25.99
 1,460 27.82 27.82 25.99 0 0 0
08/09/2020
27.82
 1,480 28.24 28.24 26.66 0 0 0
07/09/2020
28.24
 6,070 27.41 28.24 27.74 0 0 0
04/09/2020
27.41
 1,140 27.16 27.41 26.24 0 0 0
03/09/2020
27.16
 1,440 27.16 27.49 26.24 0 0 0
01/09/2020
27.16
 3,230 25.91 27.16 26.07 0 0 0
31/08/2020
25.91
 960 26.66 27.24 25.91 0 0 0
28/08/2020
26.66
 1,540 26.99 27.07 26.66 0 0 0
27/08/2020
26.99
 730 26.24 26.99 25.41 0 0 0
26/08/2020
26.24
 0 26.24 26.24 26.24 0 0 0
25/08/2020
26.24
 270 25.91 26.24 26.16 0 0 0
24/08/2020
25.91
 0 25.91 25.91 25.91 0 0 0
21/08/2020
25.91
 200 27.45 27.45 25.91 0 0 0
20/08/2020
27.45
 20 27.07 27.45 25.82 0 0 0
19/08/2020
27.07
 300 26.24 27.07 27.07 0 0 0
18/08/2020
26.24
 2,050 25.82 27.41 25.82 0 0 0
17/08/2020
25.82
 10 27.07 27.07 25.82 0 0 0
14/08/2020
27.07
 0 27.07 27.07 27.07 0 0 0
13/08/2020
27.07
 34,250 26.74 27.07 26.99 0 0 0
12/08/2020
26.74
 2,850 25.82 27.07 25.82 0 0 0
11/08/2020
25.82
 680 26.32 26.53 25.07 0 0 0
10/08/2020
26.32
 20,130 25.16 26.57 25.24 0 0 0
07/08/2020
25.16
 2,680 24.57 25.16 24.66 0 0 0
06/08/2020
24.57
 620 25.03 25.03 24.57 0 0 0
05/08/2020
25.03
 10 24.53 25.03 25.03 0 0 0
04/08/2020
24.53
 30 24.45 24.53 24.53 0 0 0
03/08/2020
24.45
 10 25.49 25.49 24.45 0 0 0
31/07/2020
25.49
 0 25.49 25.49 25.49 0 0 0
30/07/2020
25.49
 230 25.66 25.66 25.49 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
29/07/2020
25.66
 24,000 24.99 25.82 24.99 0 0 0
28/07/2020
24.99
 1,440 24.08 24.99 24.08 0 0 0
27/07/2020
24.08
 221,030 24.99 25.57 24.04 0 0 0
24/07/2020
24.99
 26,710 24.49 25.36 23.92 0 0 0
23/07/2020
24.49
 126,470 25.40 25.57 23.88 0 800 -0.0
22/07/2020
25.40
 5,680 25.53 25.53 24.58 0 200 -0.0
21/07/2020
25.53
 10,500 24.74 25.98 24.74 0 0 0
20/07/2020
24.74
 10,790 24.87 25.32 24.74 0 0 0
17/07/2020
24.87
 219,010 25.20 25.48 24.78 0 0 0
16/07/2020
25.20
 8,020 25.48 25.48 25.15 0 0 0
15/07/2020
25.48
 126,660 25.20 25.53 24.49 0 0 0
14/07/2020
25.20
 300,980 25.48 25.73 25.03 0 0 0
13/07/2020
25.48
 380 25.81 26.23 25.48 0 0 0
10/07/2020
25.81
 302,200 25.32 25.94 25.40 0 0 0
09/07/2020
25.32
 929,700 25.44 26.39 25.28 0 724,170 -22.2
08/07/2020
25.44
 338,710 25.90 25.90 24.82 0 328,000 -10.1
07/07/2020
25.90
 342,500 24.33 25.98 25.07 0 328,000 -10.1
06/07/2020
24.33
 440 24.33 25.03 24.00 0 0 0
03/07/2020
24.33
 4,700 24.25 24.41 24.33 0 0 0
02/07/2020
24.25
 6,510 25.15 25.15 24.25 0 0 0
01/07/2020
25.15
 15,200 25.15 25.15 24.08 0 3,800 -0.1
30/06/2020
25.15
 90 24.74 25.15 25.15 0 0 0
29/06/2020
24.74
 12,920 25.28 25.28 23.55 0 0 0
26/06/2020
25.28
 260 24.74 25.28 24.91 0 0 0
25/06/2020
24.74
 10,460 25.57 25.57 24.74 0 1,120 -0.0
24/06/2020
25.57
 602,900 25.07 25.57 25.07 1,100 518,180 -15.9
23/06/2020
25.07
 187,770 25.15 25.48 24.99 0 164,000 -5.0
22/06/2020
25.15
 28,450 25.15 25.28 24.41 0 12,300 -0.4
19/06/2020
25.15
 43,110 24.16 25.15 23.92 0 35,870 -1.1
18/06/2020
24.16
 35,080 24.08 24.74 24.08 0 11,390 -0.3

Chính sách bảo mật | Điều khoản sử dụng |