CTCP Cao su Tây Ninh (trc)

80.50
-0.10
(-0.12%)
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
(2025-11-05) 		3 3.87% 1,910,700 45,500 3.4
73.70
80.60
80.50
2 tháng
(2025-10-06) 		10.20 14.49% 4,144,300 -222,100 -16.2
65.80
80.60
80.50
3 tháng
(2025-09-08) 		8.90 12.41% 5,581,100 -446,600 -32.1
65.80
80.60
80.50
6 tháng
(2025-06-09) 		17.31 27.35% 19,282,300 -140,400 -21.6
63.29
80.60
80.50
12 tháng
(2024-12-10) 		31.18 63.09% 43,646,700 -81,500 -17.0
49.42
84.20
80.50
24 tháng
(2023-12-18) 		51.41 176.11% 51,521,300 301,900 -1.4
28.30
84.20
80.50
36 tháng
(2022-12-21) 		53.43 196.68% 54,007,100 138,686 -5.8
23.07
84.20
80.50
60 tháng
(2020-12-31) 		49.43 158.60% 61,165,490 192,186 1.0
21.52
84.20
80.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/11/2018
17.81
 110 17.99 17.99 16.77 0 10 -0.0
05/11/2018
17.99
 10 17.24 17.99 17.99 0 0 0
02/11/2018
17.24
 0 17.24 17.24 17.24 0 0 0
01/11/2018
17.24
 0 17.24 17.24 17.24 0 0 0
31/10/2018
17.24
 10 16.80 17.24 17.24 0 0 0
30/10/2018
16.80
 5,440 16.08 16.80 16.08 5,200 0 0.1
29/10/2018
16.08
 56,660 16.23 16.30 16.08 500 0 0.0
26/10/2018
16.23
 550 16.52 17.45 16.23 0 0 0
25/10/2018
16.52
 5,210 16.52 16.59 16.52 5,100 0 0.1
24/10/2018
16.52
 7,060 16.59 16.66 16.52 1,000 0 0.0
23/10/2018
16.59
 19,570 16.91 16.91 16.59 4,600 0 0.1
22/10/2018
16.91
 6,380 16.88 16.91 16.91 3,100 0 0.1
19/10/2018
16.88
 20 16.73 16.88 16.88 0 0 0
18/10/2018
16.73
 6,320 16.84 16.84 16.73 5,000 0 0.1
17/10/2018
16.84
 14,600 16.84 17.74 16.84 2,000 0 0.0
16/10/2018
16.84
 1,630 16.84 16.88 16.84 600 0 0.0
15/10/2018
16.84
 1,200 16.80 16.91 16.84 0 0 0
12/10/2018
16.80
 6,400 16.95 16.95 16.80 5,000 0 0.1
11/10/2018
16.95
 5,110 17.27 17.31 16.95 4,800 0 0.1
10/10/2018
17.27
 10,510 17.27 17.31 17.24 4,800 0 0.1
09/10/2018
17.27
 20,210 17.27 17.38 17.27 4,800 0 0.1
08/10/2018
17.27
 26,380 17.49 17.53 17.27 4,800 0 0.1
05/10/2018
17.49
 13,220 17.53 17.53 17.35 4,800 0 0.1
04/10/2018
17.53
 39,160 17.35 17.60 17.35 4,800 0 0.1
03/10/2018
17.35
 5,900 18.03 18.03 17.35 0 0 0
02/10/2018
18.03
 1,140 18.03 18.03 18.03 1,100 0 0.0
01/10/2018
18.03
 2,690 18.03 18.39 18.03 1,600 10 0.0
28/09/2018
18.03
 6,870 17.67 18.03 17.53 1,800 0 0.0
27/09/2018
17.67
 5,800 17.67 18.39 17.67 4,000 0 0.1
26/09/2018
17.67
 5,830 16.88 17.67 17.31 800 0 0.0
25/09/2018
16.88
 2,370 17.31 17.67 16.88 0 0 0
24/09/2018
17.31
 1,600 17.45 17.45 17.31 0 0 0
21/09/2018
17.45
 240 17.45 17.45 17.42 0 0 0
20/09/2018
17.45
 2,750 17.31 17.45 17.45 2,600 0 0.1
19/09/2018
17.31
 12,610 17.17 17.45 17.17 0 0 0
18/09/2018
17.17
 980 17.17 17.17 17.13 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |