CTCP Cao su Tây Ninh (trc)

72.20
-0.10
(-0.14%)
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
(2026-02-23) 		-2 -2.67% 1,706,600 -54,000 -3.9
70.60
81.90
72.30
2 tháng
(2026-01-16) 		-10 -12.05% 3,860,300 -39,400 -2.0
70.60
84.80
72.30
3 tháng
(2025-12-17) 		-6.50 -8.18% 5,954,200 47,500 4.9
70.60
84.80
72.30
6 tháng
(2025-09-18) 		2 2.82% 11,073,700 -322,900 -21.8
65.80
84.80
72.30
12 tháng
(2025-03-24) 		-3.68 -4.80% 35,647,000 -368,200 -32.3
56.93
84.80
72.30
24 tháng
(2024-03-27) 		36.37 99.29% 57,300,800 327,400 1.8
34.84
84.80
72.30
36 tháng
(2023-04-03) 		48.99 204.01% 59,916,000 143,300 -3.8
24.01
84.80
72.30
60 tháng
(2021-04-12) 		42 135.51% 67,111,600 217,886 4.1
21.52
84.80
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2019
19.88
 124,610 19.96 20.42 18.65 4,500 0 0.1
03/04/2019
19.96
 30,810 19.57 20.00 19.26 4,600 0 0.1
02/04/2019
19.57
 9,920 18.88 19.57 19.22 0 0 0
01/04/2019
18.88
 58,500 19.26 19.26 18.49 500 0 0.0
29/03/2019
19.26
 4,510 19.26 19.26 19.26 4,510 0 0.1
28/03/2019
19.26
 14,480 19.88 19.88 18.88 0 0 0
27/03/2019
19.88
 77,980 19.26 20.42 18.49 4,700 0 0.1
26/03/2019
19.26
 68,200 19.65 20.03 19.19 2,100 0 0.1
25/03/2019
19.65
 19,610 19.26 19.65 19.19 4,700 0 0.1
22/03/2019
19.26
 78,330 19.26 19.26 19.15 4,700 0 0.1
21/03/2019
19.26
 21,700 19.26 20.03 19.26 0 0 0
20/03/2019
19.26
 9,100 18.88 19.26 18.65 2,600 0 0.1
19/03/2019
18.88
 4,920 19.26 19.61 18.80 2,700 0 0.1
18/03/2019
19.26
 17,520 19.26 19.26 18.72 1,900 0 0.0
15/03/2019
19.26
 6,640 19.61 19.73 18.72 4,600 20 0.1
14/03/2019
19.61
 11,910 19.61 19.80 19.57 10 0 0.0
13/03/2019
19.61
 76,850 18.34 19.61 18.42 0 0 0
12/03/2019
18.34
 17,010 18.11 18.53 18.11 20 0 0.0
11/03/2019
18.11
 9,660 18.11 18.34 18.11 4,000 0 0.1
08/03/2019
18.11
 13,860 18.22 18.34 18.11 3,900 0 0.1
07/03/2019
18.22
 18,100 18.38 18.38 18.18 2,000 0 0.0
06/03/2019
18.38
 7,200 18.42 18.42 18.18 0 3,060 -0.1
05/03/2019
18.42
 26,490 18.45 18.57 18.15 3,900 60 0.1
04/03/2019
18.45
 23,620 18.11 18.76 17.91 0 0 0
01/03/2019
18.11
 28,410 17.91 18.11 17.49 1,900 0 0.0
28/02/2019
17.91
 28,880 17.68 17.99 17.26 4,000 0 0.1
27/02/2019
17.68
 42,290 17.95 18.49 17.57 6,000 0 0.1
26/02/2019
17.95
 27,510 17.91 18.49 17.91 530 0 0.0
25/02/2019
17.91
 12,120 18.42 18.49 17.34 4,510 0 0.1
22/02/2019
18.42
 4,450 18.49 18.53 18.42 0 0 0
21/02/2019
18.49
 73,200 17.72 18.53 17.72 0 1,300 -0.0
20/02/2019
17.72
 5,890 17.49 17.76 17.53 380 0 0.0
19/02/2019
17.49
 11,560 17.53 17.57 17.49 3,270 0 0.1
18/02/2019
17.53
 9,730 17.68 17.68 17.41 3,510 0 0.1
15/02/2019
17.68
 21,620 17.49 17.68 17.41 4,100 400 0.1
14/02/2019
17.49
 5,560 17.72 17.72 17.41 0 0 0
13/02/2019
17.72
 20,010 17.26 17.72 17.18 0 4,300 -0.1
12/02/2019
17.26
 64,300 16.80 17.65 16.95 0 0 0
11/02/2019
16.80
 42,000 16.80 16.95 16.80 5,200 0 0.1
01/02/2019
16.80
 62,610 17.18 17.18 16.80 36,200 0 0.8
31/01/2019
17.18
 4,610 17.18 17.22 17.18 300 0 0.0
30/01/2019
17.18
 2,000 17.22 17.26 17.18 1,640 0 0.0
29/01/2019
17.22
 400 17.18 17.26 17.22 0 0 0
28/01/2019
17.18
 5,510 17.80 17.88 17.18 4,000 0 0.1
25/01/2019
17.80
 23,990 17.61 17.88 17.57 0 0 0
24/01/2019
17.61
 700 17.41 17.61 17.41 690 0 0.0
23/01/2019
17.41
 6,160 17.72 17.72 16.95 1,500 0 0.0
22/01/2019
17.72
 5,520 17.76 18.11 17.72 4,000 0 0.1
21/01/2019
17.76
 5,010 17.88 18.11 17.76 0 0 0
18/01/2019
17.88
 6,140 17.65 17.88 17.65 500 0 0.0
17/01/2019
17.65
 15,360 17.11 17.80 17.18 0 0 0
16/01/2019
17.11
 2,300 17.18 17.30 17.11 30 0 0.0
15/01/2019
17.18
 3,340 17.03 17.18 17.03 2,300 0 0.1
14/01/2019
17.03
 2,120 17.11 17.11 16.95 0 0 0
11/01/2019
17.11
 31,070 16.57 17.11 16.57 3,300 0 0.1
10/01/2019
16.57
 5,440 16.41 16.64 16.41 910 10 0.0
09/01/2019
16.41
 1,350 16.45 16.57 16.41 0 0 0
08/01/2019
16.45
 100 16.49 16.49 16.45 0 0 0
07/01/2019
16.49
 1,420 16.34 16.49 16.34 1,400 0 0.0
04/01/2019
16.34
 1,000 16.49 16.49 16.34 0 0 0
03/01/2019
16.49
 610 16.49 16.57 16.49 500 0 0.0
02/01/2019
16.49
 4,780 16.53 16.76 16.45 4,300 0 0.1
28/12/2018
16.53
 19,420 16.64 16.64 16.49 800 0 0.0
27/12/2018
16.64
 620 16.18 16.64 16.57 0 0 0
26/12/2018
16.18
 2,720 16.34 17.18 16.18 1,100 0 0.0
25/12/2018
16.34
 2,450 16.45 16.45 16.22 1,300 0 0.0
24/12/2018
16.45
 3,860 16.45 16.76 16.45 3,300 0 0.1
21/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2018
16.45
 6,250 16.91 17.22 16.45 0 0 0
20/12/2018
16.91
 9,490 16.44 16.91 16.44 3,740 0 0.1
19/12/2018
16.44
 27,130 16.59 16.66 16.44 4,000 0 0.1
18/12/2018
16.59
 10,860 16.70 16.70 16.37 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |