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)
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
17/09/2018
17.17
 15,420 16.95 17.17 16.95 1,110 0 0.0
14/09/2018
16.95
 3,210 16.95 16.95 16.95 1,800 0 0.0
13/09/2018
16.95
 2,160 16.59 16.95 16.66 0 0 0
12/09/2018
16.59
 5,110 16.80 16.80 16.59 2,100 0 0.0
11/09/2018
16.80
 2,530 16.73 16.80 16.70 500 290 0.0
10/09/2018
16.73
 560 16.73 16.80 16.73 0 0 0
07/09/2018
16.73
 130 16.44 16.88 16.59 100 0 0.0
06/09/2018
16.44
 8,500 16.66 16.66 16.44 2,500 0 0.1
05/09/2018
16.66
 2,610 16.77 16.77 16.66 2,400 0 0.1
04/09/2018
16.77
 130 16.66 16.77 16.73 0 0 0
31/08/2018
16.66
 3,130 16.66 16.66 16.66 2,630 0 0.1
30/08/2018
16.66
 3,110 16.73 16.99 16.66 500 0 0.0
29/08/2018
16.73
 640 16.91 16.91 16.59 140 0 0.0
28/08/2018
16.91
 15,500 16.55 16.91 16.55 4,220 0 0.1
27/08/2018
16.55
 1,790 16.55 16.55 16.55 500 0 0.0
24/08/2018
16.55
 320 16.73 16.73 16.55 0 0 0
23/08/2018
16.73
 0 16.73 16.73 16.73 0 0 0
22/08/2018
16.73
 8,950 16.41 16.73 16.44 0 0 0
21/08/2018
16.41
 2,570 16.37 16.44 16.37 2,420 0 0.1
20/08/2018
16.37
 6,910 16.91 16.95 16.37 5,010 580 0.1
17/08/2018
16.91
 4,010 16.70 16.91 16.37 0 0 0
16/08/2018
16.70
 970 16.66 16.70 16.66 940 0 0.0
15/08/2018
16.66
 5,250 16.73 16.80 16.66 4,500 0 0.1
14/08/2018
16.73
 6,980 16.73 16.73 16.37 420 500 -0.0
13/08/2018
16.73
 340 16.34 16.73 16.73 0 0 0
10/08/2018
16.34
 510 16.55 16.55 16.34 500 0 0.0
09/08/2018
16.55
 40 16.34 16.55 16.55 0 0 0
08/08/2018
16.34
 4,950 16.30 16.41 16.30 720 0 0.0
07/08/2018
16.30
 2,750 16.41 16.44 16.30 1,500 0 0.0
06/08/2018
16.41
 30 16.55 16.80 16.41 0 10 -0.0
03/08/2018
16.55
 1,890 16.59 16.59 16.30 1,200 180 0.0
02/08/2018
16.59
 6,220 16.44 16.62 16.52 4,100 0 0.1
01/08/2018
16.44
 15,540 16.52 16.59 16.44 4,430 0 0.1
31/07/2018
16.52
 8,320 16.44 16.73 16.44 700 0 0.0
30/07/2018
16.44
 22,150 16.16 16.44 16.16 5,100 3,500 0.0
27/07/2018
16.16
 22,000 16.23 16.26 16.16 5,200 0 0.1
26/07/2018
16.23
 32,800 16.05 17.06 16.16 1,700 0 0.0
25/07/2018
16.05
 14,060 16.66 16.66 16.01 4,810 0 0.1
24/07/2018
16.66
 19,590 17.31 17.31 16.62 2,000 10 0.0
23/07/2018
17.31
 10 16.95 17.31 17.31 0 0 0
20/07/2018
16.95
 2,630 16.95 16.95 16.59 1,500 0 0.0
19/07/2018
16.95
 2,760 16.70 16.95 16.59 1,700 0 0.0
18/07/2018
16.70
 8,340 16.95 17.02 16.70 4,900 0 0.1
17/07/2018
16.95
 9,140 17.56 17.56 16.95 4,900 0 0.1
16/07/2018: Cổ tức tiền mặt tỉ lệ: 23%
16/07/2018
17.56
 9,970 16.95 17.67 17.31 0 0 0
13/07/2018
16.95
 15,010 16.36 17.28 16.29 340 0 0.0
12/07/2018
16.36
 17,090 16.29 16.49 16.29 4,600 0 0.1
11/07/2018
16.29
 34,180 16.62 16.69 16.29 4,100 0 0.1
10/07/2018
16.62
 14,250 16.69 17.08 16.62 4,000 0 0.1
09/07/2018
16.69
 22,290 16.69 16.75 16.69 120 0 0.0
06/07/2018
16.69
 3,030 15.77 16.69 15.77 1,700 0 0.0
05/07/2018
15.77
 6,650 16.36 17.28 15.77 3,250 0 0.1
04/07/2018
16.36
 39,010 16.29 16.36 15.77 4,100 0 0.1
03/07/2018
16.29
 9,900 16.69 16.69 16.23 4,000 2,910 0.0
02/07/2018
16.69
 3,720 17.01 17.74 16.42 750 750 0
29/06/2018
17.01
 10 16.55 17.01 17.01 0 0 0
28/06/2018
16.55
 1,250 16.42 16.55 16.42 0 340 -0.0
27/06/2018
16.42
 0 16.42 16.42 16.42 0 0 0
26/06/2018
16.42
 6,000 16.75 16.75 16.42 3,200 0 0.1
25/06/2018
16.75
 13,630 16.55 16.75 16.36 4,700 0 0.1
22/06/2018
16.55
 10,000 16.55 16.55 16.55 4,500 0 0.1
21/06/2018
16.55
 6,300 16.75 16.75 16.52 10 0 0.0
20/06/2018
16.75
 3,600 16.49 16.75 16.52 0 0 0
19/06/2018
16.49
 7,740 16.95 16.95 16.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |