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)
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
28/08/2019
28.65
 53,000 29.17 29.92 28.17 0 0 0
27/08/2019
29.17
 46,460 29.28 29.52 29.05 0 0 0
26/08/2019
29.28
 19,890 30.16 30.36 29.28 0 0 0
23/08/2019
30.16
 31,090 30.63 30.63 29.92 0 0 0
22/08/2019
30.63
 21,120 30.40 31.67 30.55 140 0 0.0
21/08/2019
30.40
 17,490 30.32 30.95 30.32 0 0 0
20/08/2019
30.32
 23,870 30.63 30.95 30.20 0 0 0
19/08/2019
30.63
 51,960 30.59 31.03 30.16 0 0 0
16/08/2019
30.59
 62,820 30.36 30.71 30.16 0 0 0
15/08/2019
30.36
 59,390 30.16 30.47 28.73 0 0 0
14/08/2019
30.16
 136,660 30.67 30.95 29.80 0 10,000 -0.4
13/08/2019
30.67
 186,290 31.74 31.74 29.52 0 3,500 -0.1
12/08/2019
31.74
 75,040 32.82 33.29 31.27 0 0 0
09/08/2019
32.82
 32,370 33.13 33.69 32.14 0 0 0
08/08/2019
33.13
 69,470 32.14 33.49 31.74 0 13,750 -0.6
07/08/2019
32.14
 139,410 32.58 33.33 31.11 0 16,270 -0.7
06/08/2019
32.58
 226,170 33.01 35.24 32.46 1,750 15,000 -0.6
05/08/2019
33.01
 73,080 31.07 33.01 31.82 1,250 0 0.1
02/08/2019
31.07
 182,980 29.05 31.07 28.89 600 10 0.0
01/08/2019
29.05
 104,940 27.22 29.13 26.23 0 0 0
31/07/2019
27.22
 111,860 25.63 27.38 25.59 20 0 0.0
30/07/2019
25.63
 6,780 25.79 25.79 25.55 0 0 0
29/07/2019
25.79
 61,290 25.55 25.79 25.40 1,000 0 0.0
26/07/2019
25.55
 18,180 25.48 25.55 25.24 20 0 0.0
25/07/2019
25.48
 51,520 25.48 25.48 25.24 3,600 0 0.1
24/07/2019
25.48
 60,510 25.40 25.63 24.84 0 30 -0.0
23/07/2019
25.40
 97,030 24.76 25.55 24.76 3,800 0 0.1
22/07/2019
24.76
 62,580 25.20 25.24 24.76 3,700 0 0.1
19/07/2019
25.20
 36,840 25.12 25.63 25.16 0 0 0
18/07/2019
25.12
 84,000 24.68 25.40 24.52 3,700 0 0.1
17/07/2019
24.68
 19,090 24.68 24.68 24.60 0 0 0
16/07/2019
24.68
 41,720 24.60 24.68 24.36 0 0 0
15/07/2019
24.60
 82,070 24.52 24.84 24.21 3,070 0 0.1
12/07/2019
24.52
 26,490 24.60 24.76 24.21 3,800 0 0.1
11/07/2019
24.60
 18,110 24.60 25.08 24.60 3,800 0 0.1
10/07/2019
24.60
 31,840 24.60 25.40 24.60 0 0 0
09/07/2019
24.60
 50,760 24.36 25.00 23.97 0 0 0
08/07/2019
24.36
 13,180 24.60 24.60 24.13 3,800 0 0.1
05/07/2019
24.60
 26,660 24.64 24.64 24.44 0 0 0
04/07/2019
24.64
 94,260 23.85 25.08 23.85 1,430 0 0.0
03/07/2019
23.85
 25,860 24.21 24.28 23.85 3,800 0 0.1
02/07/2019
24.21
 127,010 23.89 25.40 24.21 0 0 0
01/07/2019
23.89
 16,790 24.05 24.48 23.29 0 0 0
28/06/2019
24.05
 17,090 23.89 24.60 23.69 0 0 0
27/06/2019
23.89
 70,990 24.05 24.05 23.33 0 0 0
26/06/2019
24.05
 47,750 23.97 24.13 23.41 0 0 0
25/06/2019
23.97
 17,950 24.60 24.84 23.73 0 0 0
24/06/2019
24.60
 55,310 24.28 24.76 24.09 0 0 0
21/06/2019
24.28
 41,320 24.28 24.60 24.05 0 0 0
20/06/2019
24.28
 69,490 23.65 24.40 23.81 0 0 0
19/06/2019
23.65
 80,950 22.74 23.65 22.94 0 0 0
18/06/2019
22.74
 54,280 22.70 23.01 22.62 1,600 0 0.0
17/06/2019
22.70
 21,330 22.70 22.94 22.34 0 0 0
14/06/2019
22.70
 47,140 22.70 22.86 21.98 4,100 0 0.1
13/06/2019
22.70
 55,400 22.54 23.13 22.46 0 0 0
12/06/2019
22.54
 26,140 22.54 22.70 22.22 0 0 0
11/06/2019
22.54
 329,260 21.43 22.54 21.43 4,300 0 0.1
10/06/2019
21.43
 62,110 21.59 21.98 21.43 4,300 0 0.1
07/06/2019
21.59
 22,780 21.43 22.14 21.43 0 0 0
06/06/2019
21.43
 58,860 20.04 21.43 20.16 0 3,000 -0.1
05/06/2019
20.04
 12,760 20.00 20.32 20.00 750 0 0.0
04/06/2019
20.00
 5,610 20.00 20.08 20.00 4,540 2,680 0.0
03/06/2019
20.00
 35,480 20.48 20.71 20.00 5,500 750 0.1
31/05/2019
20.48
 10,370 21.03 21.03 20.48 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2019
21.03
 109,830 21.19 21.51 21.03 0 0 0
29/05/2019
21.19
 12,690 21.57 21.73 21.19 0 0 0
28/05/2019
21.57
 76,070 20.65 21.57 20.65 0 0 0
27/05/2019
20.65
 107,720 19.80 20.80 19.57 0 0 0
24/05/2019
19.80
 114,520 19.26 20.03 19.26 4,700 100 0.1
23/05/2019
19.26
 36,600 19.34 19.49 19.26 0 2,000 -0.1
22/05/2019
19.34
 208,330 19.57 20.03 18.53 4,600 0 0.1
21/05/2019
19.57
 48,980 19.26 19.57 19.34 3,700 0 0.1
20/05/2019
19.26
 12,550 19.19 19.73 19.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |