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)
27/08/2020
25.94
 730 25.22 25.94 24.42 0 0 0
26/08/2020
25.22
 0 25.22 25.22 25.22 0 0 0
25/08/2020
25.22
 270 24.90 25.22 25.14 0 0 0
24/08/2020
24.90
 0 24.90 24.90 24.90 0 0 0
21/08/2020
24.90
 200 26.38 26.38 24.90 0 0 0
20/08/2020
26.38
 20 26.02 26.38 24.82 0 0 0
19/08/2020
26.02
 300 25.22 26.02 26.02 0 0 0
18/08/2020
25.22
 2,050 24.82 26.34 24.82 0 0 0
17/08/2020
24.82
 10 26.02 26.02 24.82 0 0 0
14/08/2020
26.02
 0 26.02 26.02 26.02 0 0 0
13/08/2020
26.02
 34,250 25.70 26.02 25.94 0 0 0
12/08/2020
25.70
 2,850 24.82 26.02 24.82 0 0 0
11/08/2020
24.82
 680 25.30 25.50 24.10 0 0 0
10/08/2020
25.30
 20,130 24.18 25.54 24.26 0 0 0
07/08/2020
24.18
 2,680 23.62 24.18 23.70 0 0 0
06/08/2020
23.62
 620 24.06 24.06 23.62 0 0 0
05/08/2020
24.06
 10 23.58 24.06 24.06 0 0 0
04/08/2020
23.58
 30 23.50 23.58 23.58 0 0 0
03/08/2020
23.50
 10 24.50 24.50 23.50 0 0 0
31/07/2020
24.50
 0 24.50 24.50 24.50 0 0 0
30/07/2020
24.50
 230 24.66 24.66 24.50 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
29/07/2020
24.66
 24,000 24.02 24.82 24.02 0 0 0
28/07/2020
24.02
 1,440 23.15 24.02 23.15 0 0 0
27/07/2020
23.15
 221,030 24.02 24.57 23.11 0 0 0
24/07/2020
24.02
 26,710 23.54 24.38 22.99 0 0 0
23/07/2020
23.54
 126,470 24.41 24.57 22.95 0 800 -0.0
22/07/2020
24.41
 5,680 24.53 24.53 23.62 0 200 -0.0
21/07/2020
24.53
 10,500 23.78 24.97 23.78 0 0 0
20/07/2020
23.78
 10,790 23.90 24.34 23.78 0 0 0
17/07/2020
23.90
 219,010 24.22 24.49 23.82 0 0 0
16/07/2020
24.22
 8,020 24.49 24.49 24.18 0 0 0
15/07/2020
24.49
 126,660 24.22 24.53 23.54 0 0 0
14/07/2020
24.22
 300,980 24.49 24.73 24.06 0 0 0
13/07/2020
24.49
 380 24.81 25.21 24.49 0 0 0
10/07/2020
24.81
 302,200 24.34 24.93 24.41 0 0 0
09/07/2020
24.34
 929,700 24.45 25.37 24.30 0 724,170 -22.2
08/07/2020
24.45
 338,710 24.89 24.89 23.86 0 328,000 -10.1
07/07/2020
24.89
 342,500 23.38 24.97 24.10 0 328,000 -10.1
06/07/2020
23.38
 440 23.38 24.06 23.07 0 0 0
03/07/2020
23.38
 4,700 23.31 23.46 23.38 0 0 0
02/07/2020
23.31
 6,510 24.18 24.18 23.31 0 0 0
01/07/2020
24.18
 15,200 24.18 24.18 23.15 0 3,800 -0.1
30/06/2020
24.18
 90 23.78 24.18 24.18 0 0 0
29/06/2020
23.78
 12,920 24.30 24.30 22.63 0 0 0
26/06/2020
24.30
 260 23.78 24.30 23.94 0 0 0
25/06/2020
23.78
 10,460 24.57 24.57 23.78 0 1,120 -0.0
24/06/2020
24.57
 602,900 24.10 24.57 24.10 1,100 518,180 -15.9
23/06/2020
24.10
 187,770 24.18 24.49 24.02 0 164,000 -5.0
22/06/2020
24.18
 28,450 24.18 24.30 23.46 0 12,300 -0.4
19/06/2020
24.18
 43,110 23.23 24.18 22.99 0 35,870 -1.1
18/06/2020
23.23
 35,080 23.15 23.78 23.15 0 11,390 -0.3
17/06/2020
23.15
 3,950 23.19 23.70 23.15 0 0 0
16/06/2020
23.19
 13,680 23.78 24.18 23.19 0 0 0
15/06/2020
23.78
 53,690 23.46 24.49 23.46 0 30,300 -0.9
12/06/2020
23.46
 1,640 22.99 23.54 22.20 0 0 0
11/06/2020
22.99
 26,590 23.86 24.26 22.99 0 11,500 -0.4
10/06/2020
23.86
 25,500 23.78 24.18 23.78 0 13,200 -0.4
09/06/2020
23.78
 12,030 23.78 23.78 23.78 0 0 0
08/06/2020
23.78
 27,920 23.38 24.53 23.23 10 240 -0.0
05/06/2020
23.38
 1,950 23.78 24.18 23.38 0 240 -0.0
04/06/2020
23.78
 22,480 22.51 24.06 22.99 0 240 -0.0
03/06/2020
22.51
 18,250 22.35 23.70 22.20 0 240 -0.0
02/06/2020
22.35
 7,640 22.43 22.51 22.35 0 240 -0.0
01/06/2020
22.43
 8,150 22.20 22.91 22.20 0 240 -0.0
29/05/2020
22.20
 270 22.23 22.23 22.20 0 240 -0.0
28/05/2020
22.23
 250 22.43 23.38 22.23 0 240 -0.0
27/05/2020
22.43
 1,840 22.99 22.99 22.43 600 240 0.0
26/05/2020
22.99
 3,510 22.99 22.99 22.27 0 240 -0.0
25/05/2020
22.99
 6,660 22.12 22.99 22.20 0 0 0
22/05/2020
22.12
 8,660 22.20 22.99 21.96 0 0 0
21/05/2020
22.20
 2,980 22.91 22.91 22.20 0 160 -0.0
20/05/2020
22.91
 9,310 22.20 22.99 22.59 0 160 -0.0
19/05/2020
22.20
 2,590 21.68 22.59 21.68 0 160 -0.0
18/05/2020
21.68
 20,660 21.56 22.20 20.29 0 160 -0.0
15/05/2020
21.56
 8,850 21.64 22.43 21.56 0 160 -0.0
14/05/2020
21.64
 280 22.12 22.12 21.64 0 160 -0.0
13/05/2020
22.12
 2,250 22.20 22.20 21.56 0 160 -0.0
12/05/2020
22.20
 2,640 22.20 22.59 22.20 0 160 -0.0
11/05/2020
22.20
 8,510 21.84 22.20 21.88 0 160 -0.0
08/05/2020
21.84
 20,060 22.16 22.35 21.84 0 160 -0.0
07/05/2020
22.16
 23,910 21.40 22.20 21.40 0 160 -0.0
06/05/2020
21.40
 12,450 20.69 21.56 21.36 0 160 -0.0
05/05/2020
20.69
 61,620 20.69 21.40 20.69 0 160 -0.0
04/05/2020
20.69
 8,000 20.53 21.56 20.37 0 160 -0.0
29/04/2020
20.53
 6,900 20.77 22.04 20.37 0 160 -0.0
28/04/2020
20.77
 570 21.01 22.43 20.77 0 160 -0.0
27/04/2020
21.01
 8,880 20.73 21.01 19.86 0 160 -0.0
24/04/2020
20.73
 56,220 20.61 22.04 20.73 0 160 -0.0
23/04/2020
20.61
 3,780 20.93 21.24 20.21 0 160 -0.0
22/04/2020
20.93
 334,430 19.58 20.93 19.42 0 160 -0.0
21/04/2020
19.58
 13,480 20.29 20.29 19.42 0 160 -0.0
20/04/2020
20.29
 2,900 20.85 21.24 19.90 0 160 -0.0
17/04/2020
20.85
 13,790 20.13 21.01 20.77 0 160 -0.0
16/04/2020
20.13
 223,060 19.86 20.93 20.13 0 160 -0.0
15/04/2020
19.86
 309,090 19.86 20.57 19.86 0 160 -0.0
14/04/2020
19.86
 11,010 20.06 20.29 19.42 0 480 -0.0
13/04/2020
20.06
 366,690 19.74 20.37 18.71 0 0 0
10/04/2020
19.74
 18,950 18.47 19.74 18.51 0 0 0
09/04/2020
18.47
 20,780 17.84 19.06 17.44 0 160 -0.0
08/04/2020
17.84
 38,650 18.07 18.07 16.84 0 160 -0.0

Chính sách bảo mật | Điều khoản sử dụng |