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)
07/04/2020
18.07
 1,940 18.11 18.23 17.60 0 160 -0.0
06/04/2020
18.11
 2,890 17.28 18.23 17.28 0 1,670 -0.0
03/04/2020
17.28
 49,930 17.28 17.32 16.96 0 160 -0.0
01/04/2020
17.28
 12,620 18.07 18.07 16.84 0 160 -0.0
31/03/2020
18.07
 21,680 18.15 18.15 16.88 1,520 160 0.0
30/03/2020
18.15
 8,770 19.50 19.50 18.15 0 160 -0.0
27/03/2020
19.50
 1,620 19.66 19.66 18.43 0 0 0
26/03/2020
19.66
 2,890 19.98 21.24 18.71 0 0 0
25/03/2020
19.98
 1,120 19.54 20.89 19.58 0 0 0
24/03/2020
19.54
 180 19.62 19.62 18.27 0 150 -0.0
23/03/2020
19.62
 5,560 21.09 21.09 19.62 0 0 0
20/03/2020
21.09
 212,560 21.32 21.32 20.57 0 0 0
19/03/2020
21.32
 5,010 21.80 21.80 20.61 0 0 0
18/03/2020
21.80
 2,610 21.01 22.20 21.01 0 0 0
17/03/2020
21.01
 450 20.45 21.80 21.01 0 0 0
16/03/2020
20.45
 3,210 19.82 21.20 19.42 0 0 0
13/03/2020
19.82
 12,470 20.53 20.53 19.10 0 1,050 -0.0
12/03/2020
20.53
 29,080 22.04 22.04 20.53 0 0 0
11/03/2020
22.04
 810 22.04 22.04 21.40 0 0 0
10/03/2020
22.04
 4,190 22.04 22.04 20.53 0 0 0
09/03/2020
22.04
 2,450 22.99 22.99 22.04 0 0 0
06/03/2020
22.99
 3,270 23.38 23.38 22.99 0 0 0
05/03/2020
23.38
 3,580 23.78 23.78 23.38 0 0 0
04/03/2020
23.78
 510 23.78 23.78 23.38 0 0 0
03/03/2020
23.78
 800 23.78 23.78 23.78 0 0 0
02/03/2020
23.78
 1,210 23.54 23.78 23.70 0 0 0
28/02/2020
23.54
 730 23.54 24.49 22.99 0 100 -0.0
27/02/2020
23.54
 80 23.31 23.70 23.54 0 0 0
26/02/2020
23.31
 4,240 22.99 23.70 22.99 0 0 0
25/02/2020
22.99
 710 23.78 23.78 22.99 0 0 0
24/02/2020
23.78
 800 23.38 23.78 23.78 0 0 0
21/02/2020
23.38
 120,520 23.94 24.45 23.38 0 0 0
20/02/2020
23.94
 1,580 23.15 24.49 23.78 0 0 0
19/02/2020
23.15
 1,560 22.67 24.10 23.15 0 0 0
18/02/2020
22.67
 850 23.38 23.38 22.67 0 0 0
17/02/2020
23.38
 1,500 23.38 23.38 22.12 0 30 -0.0
14/02/2020
23.38
 2,150 23.38 23.38 22.99 0 0 0
13/02/2020
23.38
 3,700 23.27 23.70 23.38 2,150 0 0.1
12/02/2020
23.27
 140 23.78 24.18 23.27 0 0 0
11/02/2020
23.78
 10 23.07 23.78 23.78 0 0 0
10/02/2020
23.07
 2,080 23.90 23.90 23.07 0 0 0
07/02/2020
23.90
 3,140 24.53 24.53 23.90 0 0 0
06/02/2020
24.53
 2,090 23.74 24.53 23.74 0 0 0
05/02/2020
23.74
 4,870 23.07 24.10 23.07 0 0 0
04/02/2020
23.07
 7,890 24.34 25.37 23.07 0 0 0
03/02/2020
24.34
 5,190 25.72 25.72 24.34 780 0 0.0
31/01/2020
25.72
 100 26.00 26.00 25.72 0 0 0
30/01/2020
26.00
 850 26.40 26.40 24.57 0 0 0
22/01/2020
26.40
 80,070 25.45 26.40 24.61 0 0 0
21/01/2020
25.45
 80,030 25.45 26.00 25.45 0 0 0
20/01/2020
25.45
 40 26.16 26.44 24.57 0 0 0
17/01/2020
26.16
 71,230 25.72 26.75 25.37 0 0 0
16/01/2020
25.72
 112,860 24.97 25.72 25.37 0 0 0
15/01/2020
24.97
 50 25.96 27.66 24.57 0 0 0
14/01/2020
25.96
 637,490 24.34 25.96 25.92 0 0 0
13/01/2020
24.34
 316,060 26.12 26.12 24.34 0 0 0
10/01/2020
26.12
 0 26.12 26.12 26.12 0 0 0
09/01/2020
26.12
 2,100 26.08 26.16 26.12 0 0 0
08/01/2020
26.08
 580 26.12 26.12 24.57 0 0 0
07/01/2020
26.12
 0 26.12 26.12 26.12 0 0 0
06/01/2020
26.12
 20 25.29 26.12 25.76 0 0 0
03/01/2020
25.29
 22,400 24.89 26.16 25.13 0 0 0
02/01/2020
24.89
 8,610 26.00 26.12 24.57 0 0 0
31/12/2019
26.00
 16,860 27.90 28.54 25.96 0 0 0
30/12/2019
27.90
 2,100 29.33 29.33 27.90 0 0 0
27/12/2019
29.33
 11,570 29.37 29.73 27.74 0 0 0
26/12/2019
29.37
 36,340 29.41 29.73 28.93 0 50 -0.0
25/12/2019
29.41
 234,990 29.41 29.45 28.97 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
24/12/2019
29.41
 4,680 30.32 30.52 29.33 0 0 0
23/12/2019
30.32
 790 30.43 30.43 29.48 0 0 0
20/12/2019
30.43
 1,970 30.40 30.51 29.41 0 0 0
19/12/2019
30.40
 3,250 29.52 30.51 29.52 0 0 0
18/12/2019
29.52
 28,180 28.99 30.51 28.76 0 0 0
17/12/2019
28.99
 9,970 30.51 30.51 28.99 0 0 0
16/12/2019
30.51
 970 31.20 31.20 30.51 0 0 0
13/12/2019
31.20
 9,930 31.20 31.27 29.75 0 0 0
12/12/2019
31.20
 11,400 31.27 31.43 30.78 0 0 0
11/12/2019
31.27
 9,910 31.39 31.39 29.29 0 0 0
10/12/2019
31.39
 28,740 32.04 32.04 29.90 0 0 0
09/12/2019
32.04
 14,410 31.46 32.04 31.50 0 0 0
06/12/2019
31.46
 6,980 32.04 32.04 31.46 300 2,150 -0.1
05/12/2019
32.04
 37,120 30.89 33.03 31.27 50 0 0.0
04/12/2019
30.89
 53,920 29.60 31.12 29.75 0 0 0
03/12/2019
29.60
 2,980 29.37 29.60 29.37 0 0 0
02/12/2019
29.37
 44,540 29.63 29.67 27.80 0 0 0
29/11/2019
29.63
 10 29.02 29.63 29.63 0 0 0
28/11/2019
29.02
 7,100 29.02 29.67 29.02 0 0 0
27/11/2019
29.02
 10 29.02 29.02 29.02 0 0 0
26/11/2019
29.02
 15,880 29.75 29.75 28.99 0 0 0
25/11/2019
29.75
 6,850 30.13 30.13 29.37 0 0 0
22/11/2019
30.13
 59,010 30.13 30.13 29.44 0 0 0
21/11/2019
30.13
 520 29.75 30.13 29.75 300 0 0.0
20/11/2019
29.75
 35,000 29.60 29.75 29.37 0 21,000 -0.8
19/11/2019
29.60
 6,370 29.75 29.75 29.52 0 0 0
18/11/2019
29.75
 0 29.75 29.75 29.75 0 0 0
15/11/2019
29.75
 16,510 29.75 29.75 29.06 0 4,000 -0.2
14/11/2019
29.75
 5,530 29.75 29.98 29.37 0 0 0
13/11/2019
29.75
 8,290 29.75 29.75 29.75 0 0 0
12/11/2019
29.75
 8,060 28.99 29.75 28.99 0 0 0
11/11/2019
28.99
 3,120 29.14 29.14 28.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |