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)
24/04/2020
21.57
 56,220 21.44 22.93 21.57 0 160 -0.0
23/04/2020
21.44
 3,780 21.77 22.10 21.03 0 160 -0.0
22/04/2020
21.77
 334,430 20.37 21.77 20.21 0 160 -0.0
21/04/2020
20.37
 13,480 21.11 21.11 20.21 0 160 -0.0
20/04/2020
21.11
 2,900 21.69 22.10 20.70 0 160 -0.0
17/04/2020
21.69
 13,790 20.95 21.86 21.61 0 160 -0.0
16/04/2020
20.95
 223,060 20.66 21.77 20.95 0 160 -0.0
15/04/2020
20.66
 309,090 20.66 21.40 20.66 0 160 -0.0
14/04/2020
20.66
 11,010 20.87 21.11 20.21 0 480 -0.0
13/04/2020
20.87
 366,690 20.54 21.20 19.46 0 0 0
10/04/2020
20.54
 18,950 19.22 20.54 19.26 0 0 0
09/04/2020
19.22
 20,780 18.56 19.83 18.14 0 160 -0.0
08/04/2020
18.56
 38,650 18.80 18.80 17.53 0 160 -0.0
07/04/2020
18.80
 1,940 18.85 18.97 18.31 0 160 -0.0
06/04/2020
18.85
 2,890 17.98 18.97 17.98 0 1,670 -0.0
03/04/2020
17.98
 49,930 17.98 18.02 17.65 0 160 -0.0
01/04/2020
17.98
 12,620 18.80 18.80 17.53 0 160 -0.0
31/03/2020
18.80
 21,680 18.89 18.89 17.57 1,520 160 0.0
30/03/2020
18.89
 8,770 20.29 20.29 18.89 0 160 -0.0
27/03/2020
20.29
 1,620 20.45 20.45 19.18 0 0 0
26/03/2020
20.45
 2,890 20.78 22.10 19.46 0 0 0
25/03/2020
20.78
 1,120 20.33 21.73 20.37 0 0 0
24/03/2020
20.33
 180 20.41 20.41 19.01 0 150 -0.0
23/03/2020
20.41
 5,560 21.94 21.94 20.41 0 0 0
20/03/2020
21.94
 212,560 22.19 22.19 21.40 0 0 0
19/03/2020
22.19
 5,010 22.68 22.68 21.44 0 0 0
18/03/2020
22.68
 2,610 21.86 23.09 21.86 0 0 0
17/03/2020
21.86
 450 21.28 22.68 21.86 0 0 0
16/03/2020
21.28
 3,210 20.62 22.06 20.21 0 0 0
13/03/2020
20.62
 12,470 21.36 21.36 19.88 0 1,050 -0.0
12/03/2020
21.36
 29,080 22.93 22.93 21.36 0 0 0
11/03/2020
22.93
 810 22.93 22.93 22.27 0 0 0
10/03/2020
22.93
 4,190 22.93 22.93 21.36 0 0 0
09/03/2020
22.93
 2,450 23.92 23.92 22.93 0 0 0
06/03/2020
23.92
 3,270 24.33 24.33 23.92 0 0 0
05/03/2020
24.33
 3,580 24.74 24.74 24.33 0 0 0
04/03/2020
24.74
 510 24.74 24.74 24.33 0 0 0
03/03/2020
24.74
 800 24.74 24.74 24.74 0 0 0
02/03/2020
24.74
 1,210 24.49 24.74 24.66 0 0 0
28/02/2020
24.49
 730 24.49 25.48 23.92 0 100 -0.0
27/02/2020
24.49
 80 24.25 24.66 24.49 0 0 0
26/02/2020
24.25
 4,240 23.92 24.66 23.92 0 0 0
25/02/2020
23.92
 710 24.74 24.74 23.92 0 0 0
24/02/2020
24.74
 800 24.33 24.74 24.74 0 0 0
21/02/2020
24.33
 120,520 24.91 25.44 24.33 0 0 0
20/02/2020
24.91
 1,580 24.08 25.48 24.74 0 0 0
19/02/2020
24.08
 1,560 23.59 25.07 24.08 0 0 0
18/02/2020
23.59
 850 24.33 24.33 23.59 0 0 0
17/02/2020
24.33
 1,500 24.33 24.33 23.01 0 30 -0.0
14/02/2020
24.33
 2,150 24.33 24.33 23.92 0 0 0
13/02/2020
24.33
 3,700 24.21 24.66 24.33 2,150 0 0.1
12/02/2020
24.21
 140 24.74 25.15 24.21 0 0 0
11/02/2020
24.74
 10 24.00 24.74 24.74 0 0 0
10/02/2020
24.00
 2,080 24.87 24.87 24.00 0 0 0
07/02/2020
24.87
 3,140 25.53 25.53 24.87 0 0 0
06/02/2020
25.53
 2,090 24.70 25.53 24.70 0 0 0
05/02/2020
24.70
 4,870 24.00 25.07 24.00 0 0 0
04/02/2020
24.00
 7,890 25.32 26.39 24.00 0 0 0
03/02/2020
25.32
 5,190 26.76 26.76 25.32 780 0 0.0
31/01/2020
26.76
 100 27.05 27.05 26.76 0 0 0
30/01/2020
27.05
 850 27.46 27.46 25.57 0 0 0
22/01/2020
27.46
 80,070 26.47 27.46 25.61 0 0 0
21/01/2020
26.47
 80,030 26.47 27.05 26.47 0 0 0
20/01/2020
26.47
 40 27.22 27.50 25.57 0 0 0
17/01/2020
27.22
 71,230 26.76 27.83 26.39 0 0 0
16/01/2020
26.76
 112,860 25.98 26.76 26.39 0 0 0
15/01/2020
25.98
 50 27.01 28.78 25.57 0 0 0
14/01/2020
27.01
 637,490 25.32 27.01 26.97 0 0 0
13/01/2020
25.32
 316,060 27.18 27.18 25.32 0 0 0
10/01/2020
27.18
 0 27.18 27.18 27.18 0 0 0
09/01/2020
27.18
 2,100 27.13 27.22 27.18 0 0 0
08/01/2020
27.13
 580 27.18 27.18 25.57 0 0 0
07/01/2020
27.18
 0 27.18 27.18 27.18 0 0 0
06/01/2020
27.18
 20 26.31 27.18 26.80 0 0 0
03/01/2020
26.31
 22,400 25.90 27.22 26.14 0 0 0
02/01/2020
25.90
 8,610 27.05 27.18 25.57 0 0 0
31/12/2019
27.05
 16,860 29.03 29.69 27.01 0 0 0
30/12/2019
29.03
 2,100 30.52 30.52 29.03 0 0 0
27/12/2019
30.52
 11,570 30.56 30.93 28.87 0 0 0
26/12/2019
30.56
 36,340 30.60 30.93 30.10 0 50 -0.0
25/12/2019
30.60
 234,990 30.60 30.64 30.14 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
24/12/2019
30.60
 4,680 31.55 31.75 30.52 0 0 0
23/12/2019
31.55
 790 31.67 31.67 30.67 0 0 0
20/12/2019
31.67
 1,970 31.63 31.74 30.59 0 0 0
19/12/2019
31.63
 3,250 30.71 31.74 30.71 0 0 0
18/12/2019
30.71
 28,180 30.16 31.74 29.92 0 0 0
17/12/2019
30.16
 9,970 31.74 31.74 30.16 0 0 0
16/12/2019
31.74
 970 32.46 32.46 31.74 0 0 0
13/12/2019
32.46
 9,930 32.46 32.54 30.95 0 0 0
12/12/2019
32.46
 11,400 32.54 32.70 32.02 0 0 0
11/12/2019
32.54
 9,910 32.66 32.66 30.47 0 0 0
10/12/2019
32.66
 28,740 33.33 33.33 31.11 0 0 0
09/12/2019
33.33
 14,410 32.74 33.33 32.78 0 0 0
06/12/2019
32.74
 6,980 33.33 33.33 32.74 300 2,150 -0.1
05/12/2019
33.33
 37,120 32.14 34.36 32.54 50 0 0.0
04/12/2019
32.14
 53,920 30.79 32.38 30.95 0 0 0
03/12/2019
30.79
 2,980 30.55 30.79 30.55 0 0 0
02/12/2019
30.55
 44,540 30.83 30.87 28.93 0 0 0
29/11/2019
30.83
 10 30.20 30.83 30.83 0 0 0
28/11/2019
30.20
 7,100 30.20 30.87 30.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |