CTCP Cao su Tây Ninh (trc)

73
-0.70
(-0.95%)
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
(2026-02-11) 		0.40 0.54% 1,714,800 -40,800 -2.9
70.60
81.90
73.70
2 tháng
(2026-01-12) 		-4.80 -6.03% 4,491,400 19,000 2.5
70.60
84.80
73.70
3 tháng
(2025-12-15) 		-1.30 -1.71% 5,960,600 80,700 7.4
70.60
84.80
73.70
6 tháng
(2025-09-15) 		1.80 2.47% 11,147,600 -322,300 -21.8
65.80
84.80
73.70
12 tháng
(2025-03-18) 		-2.27 -2.94% 35,948,900 -367,500 -32.4
56.93
84.80
73.70
24 tháng
(2024-03-25) 		38.26 104.73% 57,231,300 352,400 3.6
34.84
84.80
73.70
36 tháng
(2023-03-29) 		51.40 219.65% 59,841,400 168,300 -2.0
23.40
84.80
73.70
60 tháng
(2021-04-08) 		41.83 126.90% 67,034,500 242,886 6.0
21.52
84.80
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2019
30.20
 10 30.20 30.20 30.20 0 0 0
26/11/2019
30.20
 15,880 30.95 30.95 30.16 0 0 0
25/11/2019
30.95
 6,850 31.35 31.35 30.55 0 0 0
22/11/2019
31.35
 59,010 31.35 31.35 30.63 0 0 0
21/11/2019
31.35
 520 30.95 31.35 30.95 300 0 0.0
20/11/2019
30.95
 35,000 30.79 30.95 30.55 0 21,000 -0.8
19/11/2019
30.79
 6,370 30.95 30.95 30.71 0 0 0
18/11/2019
30.95
 0 30.95 30.95 30.95 0 0 0
15/11/2019
30.95
 16,510 30.95 30.95 30.24 0 4,000 -0.2
14/11/2019
30.95
 5,530 30.95 31.19 30.55 0 0 0
13/11/2019
30.95
 8,290 30.95 30.95 30.95 0 0 0
12/11/2019
30.95
 8,060 30.16 30.95 30.16 0 0 0
11/11/2019
30.16
 3,120 30.32 30.32 30.16 0 0 0
08/11/2019
30.32
 5,600 30.28 30.32 30.32 0 0 0
07/11/2019
30.28
 2,000 30.47 30.47 30.28 0 0 0
06/11/2019
30.47
 0 30.47 30.47 30.47 0 0 0
05/11/2019
30.47
 32,370 31.11 31.35 30.40 0 15,000 -0.6
04/11/2019
31.11
 20 30.95 31.11 31.11 0 0 0
01/11/2019
30.95
 18,920 31.27 31.27 30.36 0 15,000 -0.6
31/10/2019
31.27
 20,640 31.35 31.35 30.36 0 15,000 -0.6
30/10/2019
31.35
 7,550 31.35 31.90 30.79 20 0 0.0
29/10/2019
31.35
 44,560 30.40 31.35 30.55 0 0 0
28/10/2019
30.40
 3,010 30.95 30.95 30.40 0 0 0
25/10/2019
30.95
 4,110 30.95 30.95 30.40 0 0 0
24/10/2019
30.95
 630 30.55 31.19 30.95 0 0 0
23/10/2019
30.55
 15,150 30.20 30.95 29.92 0 0 0
22/10/2019
30.20
 320 30.79 30.95 30.20 0 0 0
21/10/2019
30.79
 17,990 30.91 30.91 30.32 0 14,460 -0.6
18/10/2019
30.91
 3,650 30.32 30.95 30.32 0 1,500 -0.1
17/10/2019
30.32
 53,110 30.95 31.74 30.32 0 20,540 -0.8
16/10/2019
30.95
 15,450 30.87 30.95 30.55 0 0 0
15/10/2019
30.87
 53,100 30.40 30.95 30.16 0 0 0
14/10/2019
30.40
 18,920 30.40 30.95 30.32 0 0 0
11/10/2019
30.40
 5,810 30.47 30.47 29.52 0 0 0
10/10/2019
30.47
 0 30.47 30.47 30.47 0 0 0
09/10/2019
30.47
 580 30.16 30.55 29.68 0 0 0
08/10/2019
30.16
 27,460 30.16 30.16 30.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |