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)
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
17/05/2019
19.19
 223,420 19.22 19.61 18.49 4,700 0 0.1
16/05/2019
19.22
 27,430 19.03 19.34 19.11 1,700 0 0.0
15/05/2019
19.03
 157,950 19.11 19.34 19.03 2,700 72,000 -1.7
14/05/2019
19.11
 24,120 18.99 19.49 18.99 0 0 0
13/05/2019
18.99
 90,170 18.99 19.26 18.49 4,700 0 0.1
10/05/2019
18.99
 34,430 18.92 19.65 18.92 0 0 0
09/05/2019
18.92
 32,310 19.19 19.26 18.92 0 0 0
08/05/2019
19.19
 13,200 19.03 19.26 18.88 0 0 0
07/05/2019
19.03
 85,030 19.11 19.57 18.49 4,700 0 0.1
06/05/2019
19.11
 63,880 19.26 19.26 19.11 4,700 850 0.1
03/05/2019
19.26
 9,210 19.26 19.42 19.26 2,560 0 0.1
02/05/2019
19.26
 46,090 19.26 20.03 19.26 4,700 10 0.1
26/04/2019
19.26
 51,430 19.26 19.73 18.57 4,700 0 0.1
25/04/2019
19.26
 17,330 19.26 20.26 19.26 1,000 0 0.0
24/04/2019
19.26
 108,280 19.26 19.42 18.49 4,700 0 0.1
23/04/2019
19.26
 28,980 19.42 20.19 19.19 140 0 0.0
22/04/2019
19.42
 46,750 19.53 19.53 19.19 0 2,000 -0.1
19/04/2019
19.53
 8,770 19.69 19.69 19.11 0 0 0
18/04/2019
19.69
 113,780 19.53 19.69 18.49 4,600 0 0.1
17/04/2019
19.53
 13,030 19.53 20.03 19.53 4,170 0 0.1
16/04/2019
19.53
 5,870 19.34 20.03 19.53 0 0 0
12/04/2019
19.34
 100,650 19.57 20.11 18.88 4,600 0 0.1
11/04/2019
19.57
 68,820 19.65 20.42 19.57 4,200 0 0.1
10/04/2019
19.65
 570 20.19 20.19 19.65 0 0 0
09/04/2019
20.19
 108,400 19.73 20.34 19.88 0 120 -0.0
08/04/2019
19.73
 66,330 20.07 20.77 18.72 4,500 0 0.1
05/04/2019
20.07
 31,090 19.88 20.92 20.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |