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)
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
17/12/2018
16.70
 4,300 16.73 16.80 16.70 3,000 0 0.1
14/12/2018
16.73
 18,230 16.66 16.73 16.66 1,000 0 0.0
13/12/2018
16.66
 3,940 16.66 16.80 16.66 3,000 0 0.1
12/12/2018
16.66
 28,430 16.62 16.80 16.62 1,000 0 0.0
11/12/2018
16.62
 6,490 16.59 16.73 16.62 1,500 0 0.0
10/12/2018
16.59
 10,350 16.59 16.66 16.59 2,400 0 0.1
07/12/2018
16.59
 16,950 16.62 16.66 16.44 4,000 0 0.1
06/12/2018
16.62
 6,870 16.66 16.66 16.44 1,560 0 0.0
05/12/2018
16.66
 7,200 16.44 16.66 16.41 0 0 0
04/12/2018
16.44
 14,100 16.30 16.52 16.34 0 0 0
03/12/2018
16.30
 27,670 16.52 16.52 16.30 4,100 0 0.1
30/11/2018
16.52
 24,800 16.30 16.59 16.30 1,100 0 0.0
29/11/2018
16.30
 15,720 16.08 16.59 16.23 0 0 0
28/11/2018
16.08
 69,750 16.62 17.74 15.87 31,000 0 0.7
27/11/2018
16.62
 24,310 16.08 16.62 15.87 17,200 0 0.4
26/11/2018
16.08
 24,010 16.41 17.20 15.94 6,840 1,260 0.1
23/11/2018
16.41
 2,140 16.52 16.52 16.41 0 40 -0.0
22/11/2018
16.52
 37,240 16.01 16.55 15.98 4,200 0 0.1
21/11/2018
16.01
 3,010 16.37 17.17 16.01 2,040 0 0.0
20/11/2018
16.37
 4,100 16.37 16.37 16.37 4,100 0 0.1
19/11/2018
16.37
 7,750 16.37 16.41 16.37 2,300 0 0.1
16/11/2018
16.37
 25,320 16.37 17.42 16.26 0 0 0
15/11/2018
16.37
 21,360 16.41 16.44 15.94 4,090 0 0.1
14/11/2018
16.41
 8,730 17.63 17.63 16.41 10 10 0
13/11/2018
17.63
 20 16.59 17.63 17.63 0 0 0
12/11/2018
16.59
 8,620 17.09 17.09 16.23 4,700 0 0.1
09/11/2018
17.09
 3,310 16.70 17.20 16.30 2,500 0 0.1
08/11/2018
16.70
 5,820 17.17 17.17 16.16 2,800 0 0.1
07/11/2018
17.17
 2,800 17.81 17.81 16.59 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |