CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2021
33.58
 68,800 32.51 33.74 32.51 0 100 -0.0
15/01/2021
32.51
 15,500 32.51 32.51 31.27 0 0 0
14/01/2021
32.51
 200 31.27 32.51 30.78 0 0 0
13/01/2021
31.27
 5,800 31.52 31.52 30.86 0 0 0
12/01/2021
31.52
 7,700 30.04 31.60 29.96 0 0 0
11/01/2021
30.04
 2,000 31.11 31.11 30.04 0 0 0
08/01/2021
31.11
 1,700 31.19 31.19 29.38 0 0 0
07/01/2021
31.19
 500 29.63 31.44 31.19 0 0 0
06/01/2021
29.63
 500 29.63 29.63 29.63 0 0 0
05/01/2021
29.63
 600 30.04 31.27 29.63 0 0 0
04/01/2021
30.04
 1,600 29.96 30.04 29.96 0 0 0
31/12/2020
29.96
 1,490 30.04 30.29 28.35 0 0 0
30/12/2020
30.04
 190 30.04 30.04 29.71 0 0 0
29/12/2020
30.04
 1,100 30.04 30.04 29.63 0 0 0
28/12/2020
30.04
 124,330 30.12 30.29 29.63 0 0 0
25/12/2020
30.12
 1,450 29.38 30.12 29.38 0 0 0
24/12/2020
29.38
 82,740 30.45 30.45 29.38 0 0 0
23/12/2020
30.45
 1,330 30.45 30.45 30.45 0 0 0
22/12/2020
30.45
 520 31.44 31.44 30.45 0 0 0
21/12/2020
31.44
 6,580 29.46 31.52 29.87 0 0 0
18/12/2020
29.46
 156,610 27.57 29.46 28.39 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
27.57
 260 29.46 29.46 27.57 0 0 0
16/12/2020
29.46
 0 29.46 29.46 29.46 0 0 0
15/12/2020
29.46
 120 29.22 29.46 28.18 0 0 0
14/12/2020
29.22
 140 28.42 29.22 28.42 0 0 0
11/12/2020
28.42
 510 28.82 29.22 28.42 0 0 0
10/12/2020
28.82
 800 28.82 28.82 28.82 0 0 0
09/12/2020
28.82
 10 28.82 28.82 28.82 0 0 0
08/12/2020
28.82
 9,930 28.82 28.82 28.82 0 910 -0.0
07/12/2020
28.82
 10,000 28.98 28.98 28.82 0 0 0
04/12/2020
28.98
 500 28.66 28.98 28.82 0 0 0
03/12/2020
28.66
 0 28.66 28.66 28.66 0 0 0
02/12/2020
28.66
 0 28.66 28.66 28.66 0 0 0
01/12/2020
28.66
 1,120 28.18 28.66 28.18 0 0 0
30/11/2020
28.18
 0 28.18 28.18 28.18 0 0 0
27/11/2020
28.18
 40 29.46 29.46 28.18 0 40 -0.0
26/11/2020
29.46
 120 28.42 29.46 29.46 10 0 0.0
25/11/2020
28.42
 2,110 28.66 28.66 28.42 0 2,000 -0.1
24/11/2020
28.66
 5,280 28.90 28.90 28.66 0 0 0
23/11/2020
28.90
 1,420 28.82 29.46 28.90 0 0 0
20/11/2020
28.82
 3,600 28.82 28.90 28.82 0 0 0
19/11/2020
28.82
 70 28.30 28.82 28.82 0 0 0
18/11/2020
28.30
 5,810 29.54 29.54 28.26 0 0 0
17/11/2020
29.54
 3,310 28.82 29.54 28.82 300 0 0.0
16/11/2020
28.82
 1,270 28.50 28.82 28.82 0 0 0
13/11/2020
28.50
 250 28.82 28.82 28.42 0 0 0
12/11/2020
28.82
 2,170 30.06 30.86 28.82 0 0 0
11/11/2020
30.06
 400 30.02 30.06 30.06 0 0 0
10/11/2020
30.02
 0 30.02 30.02 30.02 0 0 0
09/11/2020
30.02
 840 29.38 30.90 30.02 0 0 0
06/11/2020
29.38
 0 29.38 29.38 29.38 0 0 0
05/11/2020
29.38
 2,760 29.50 29.50 28.82 0 0 0
04/11/2020
29.50
 7,850 29.50 29.50 28.82 0 0 0
03/11/2020
29.50
 1,710 30.22 30.22 28.34 0 0 0
02/11/2020
30.22
 1,010 30.02 30.22 29.30 0 0 0
30/10/2020
30.02
 50 28.82 30.02 30.02 0 0 0
29/10/2020
28.82
 7,640 29.62 29.62 27.78 0 0 0
28/10/2020
29.62
 290 30.38 30.38 29.30 0 0 0
27/10/2020
30.38
 0 30.38 30.38 30.38 0 0 0
26/10/2020
30.38
 9,890 28.82 30.42 29.22 0 0 0
23/10/2020
28.82
 2,370 28.02 28.82 28.46 0 0 0
22/10/2020
28.02
 10 27.10 28.02 28.02 0 0 0
21/10/2020
27.10
 2,000 27.22 27.22 27.10 0 0 0
20/10/2020
27.22
 2,620 27.22 27.30 27.22 0 0 0
19/10/2020
27.22
 7,190 26.82 27.22 27.14 0 850 -0.0
16/10/2020
26.82
 31,050 26.82 26.82 26.82 29,050 0 1.0
15/10/2020
26.82
 570 27.22 27.22 26.82 420 0 0.0
14/10/2020
27.22
 110 26.82 27.22 26.82 10 0 0.0
13/10/2020
26.82
 1,940 27.90 27.90 26.82 60 0 0.0
12/10/2020
27.90
 0 27.90 27.90 27.90 0 0 0
09/10/2020
27.90
 21,050 28.02 28.02 27.22 0 0 0
08/10/2020
28.02
 2,010 27.82 28.02 27.78 0 0 0
07/10/2020
27.82
 30,150 28.02 28.02 27.38 0 0 0
06/10/2020
28.02
 39,630 28.02 28.10 27.06 0 0 0
05/10/2020
28.02
 22,120 28.02 28.02 27.06 0 0 0
02/10/2020
28.02
 0 28.02 28.02 28.02 0 0 0
01/10/2020
28.02
 1,000 28.02 28.02 28.02 0 0 0
30/09/2020
28.02
 0 28.02 28.02 28.02 0 0 0
29/09/2020
28.02
 35,000 28.10 28.10 28.02 0 0 0
28/09/2020
28.10
 0 28.10 28.10 28.10 0 0 0
25/09/2020
28.10
 35,140 27.86 28.10 26.82 0 0 0
24/09/2020
27.86
 0 27.86 27.86 27.86 0 0 0
23/09/2020
27.86
 800 27.86 27.86 27.86 0 0 0
22/09/2020
27.86
 5,790 27.86 27.86 26.42 0 0 0
21/09/2020
27.86
 5,170 27.62 27.86 26.02 0 0 0
18/09/2020
27.62
 800 27.62 27.62 27.14 0 0 0
17/09/2020
27.62
 5,540 25.86 27.62 26.74 0 0 0
16/09/2020
25.86
 5,200 25.62 26.82 25.86 0 0 0
15/09/2020
25.62
 250 25.38 25.62 25.62 0 0 0
14/09/2020
25.38
 30 26.34 26.34 25.38 0 0 0
11/09/2020
26.34
 100 24.98 26.34 25.22 0 0 0
10/09/2020
24.98
 0 24.98 24.98 24.98 0 0 0
09/09/2020
24.98
 1,460 26.74 26.74 24.98 0 0 0
08/09/2020
26.74
 1,480 27.14 27.14 25.62 0 0 0
07/09/2020
27.14
 6,070 26.34 27.14 26.66 0 0 0
04/09/2020
26.34
 1,140 26.10 26.34 25.22 0 0 0
03/09/2020
26.10
 1,440 26.10 26.42 25.22 0 0 0
01/09/2020
26.10
 3,230 24.90 26.10 25.06 0 0 0
31/08/2020
24.90
 960 25.62 26.18 24.90 0 0 0
28/08/2020
25.62
 1,540 25.94 26.02 25.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |