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)
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
07/10/2019
30.16
 6,970 30.08 30.16 29.36 0 0 0
04/10/2019
30.08
 41,060 29.76 30.55 29.80 0 0 0
03/10/2019
29.76
 820 30.16 30.55 29.76 0 0 0
02/10/2019
30.16
 41,170 30.16 30.55 30.08 0 2,380 -0.1
01/10/2019
30.16
 6,380 29.36 30.16 28.57 0 0 0
30/09/2019
29.36
 2,830 29.36 30.16 29.36 0 0 0
27/09/2019
29.36
 30,000 28.93 29.76 29.21 0 0 0
26/09/2019
28.93
 9,450 28.81 28.93 28.57 0 0 0
25/09/2019
28.81
 20,100 28.49 29.05 28.17 0 0 0
24/09/2019
28.49
 58,070 28.01 28.49 26.59 0 0 0
23/09/2019
28.01
 1,610 28.05 28.05 27.78 0 0 0
20/09/2019
28.05
 10 28.13 28.13 28.05 0 0 0
19/09/2019
28.13
 7,810 28.05 28.17 27.82 0 0 0
18/09/2019
28.05
 1,730 28.29 28.29 27.46 0 0 0
17/09/2019
28.29
 191,540 28.33 28.33 27.78 0 0 0
16/09/2019
28.33
 5,940 28.49 28.49 27.78 0 0 0
13/09/2019
28.49
 252,040 27.78 28.97 28.17 0 0 0
12/09/2019
27.78
 61,520 27.30 28.57 27.06 0 140 -0.0
11/09/2019
27.30
 47,530 27.38 28.25 26.90 0 0 0
10/09/2019
27.38
 68,230 27.78 28.45 26.98 0 0 0
09/09/2019
27.78
 80,940 28.33 29.76 27.38 0 0 0
06/09/2019
28.33
 40,200 27.78 28.97 27.78 0 0 0
05/09/2019
27.78
 332,740 28.57 29.28 27.78 0 0 0
04/09/2019
28.57
 223,440 29.13 29.36 27.10 0 0 0
03/09/2019
29.13
 8,300 29.21 29.96 28.85 0 0 0
30/08/2019
29.21
 36,190 28.89 30.04 28.69 0 0 0
29/08/2019
28.89
 63,280 28.65 30.16 28.65 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |