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)
20/06/2019
23.34
 69,490 22.73 23.46 22.88 0 0 0
19/06/2019
22.73
 80,950 21.85 22.73 22.04 0 0 0
18/06/2019
21.85
 54,280 21.82 22.12 21.74 1,600 0 0.0
17/06/2019
21.82
 21,330 21.82 22.04 21.47 0 0 0
14/06/2019
21.82
 47,140 21.82 21.97 21.13 4,100 0 0.1
13/06/2019
21.82
 55,400 21.66 22.23 21.59 0 0 0
12/06/2019
21.66
 26,140 21.66 21.82 21.36 0 0 0
11/06/2019
21.66
 329,260 20.59 21.66 20.59 4,300 0 0.1
10/06/2019
20.59
 62,110 20.75 21.13 20.59 4,300 0 0.1
07/06/2019
20.75
 22,780 20.59 21.28 20.59 0 0 0
06/06/2019
20.59
 58,860 19.26 20.59 19.37 0 3,000 -0.1
05/06/2019
19.26
 12,760 19.22 19.53 19.22 750 0 0.0
04/06/2019
19.22
 5,610 19.22 19.30 19.22 4,540 2,680 0.0
03/06/2019
19.22
 35,480 19.68 19.91 19.22 5,500 750 0.1
31/05/2019
19.68
 10,370 20.21 20.21 19.68 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2019
20.21
 109,830 20.37 20.67 20.21 0 0 0
29/05/2019
20.37
 12,690 20.74 20.88 20.37 0 0 0
28/05/2019
20.74
 76,070 19.85 20.74 19.85 0 0 0
27/05/2019
19.85
 107,720 19.03 20.00 18.81 0 0 0
24/05/2019
19.03
 114,520 18.51 19.26 18.51 4,700 100 0.1
23/05/2019
18.51
 36,600 18.59 18.74 18.51 0 2,000 -0.1
22/05/2019
18.59
 208,330 18.81 19.26 17.81 4,600 0 0.1
21/05/2019
18.81
 48,980 18.51 18.81 18.59 3,700 0 0.1
20/05/2019
18.51
 12,550 18.44 18.96 18.51 0 0 0
17/05/2019
18.44
 223,420 18.48 18.85 17.77 4,700 0 0.1
16/05/2019
18.48
 27,430 18.29 18.59 18.37 1,700 0 0.0
15/05/2019
18.29
 157,950 18.37 18.59 18.29 2,700 72,000 -1.7
14/05/2019
18.37
 24,120 18.26 18.74 18.26 0 0 0
13/05/2019
18.26
 90,170 18.26 18.51 17.77 4,700 0 0.1
10/05/2019
18.26
 34,430 18.18 18.88 18.18 0 0 0
09/05/2019
18.18
 32,310 18.44 18.51 18.18 0 0 0
08/05/2019
18.44
 13,200 18.29 18.51 18.14 0 0 0
07/05/2019
18.29
 85,030 18.37 18.81 17.77 4,700 0 0.1
06/05/2019
18.37
 63,880 18.51 18.51 18.37 4,700 850 0.1
03/05/2019
18.51
 9,210 18.51 18.66 18.51 2,560 0 0.1
02/05/2019
18.51
 46,090 18.51 19.26 18.51 4,700 10 0.1
26/04/2019
18.51
 51,430 18.51 18.96 17.85 4,700 0 0.1
25/04/2019
18.51
 17,330 18.51 19.48 18.51 1,000 0 0.0
24/04/2019
18.51
 108,280 18.51 18.66 17.77 4,700 0 0.1
23/04/2019
18.51
 28,980 18.66 19.40 18.44 140 0 0.0
22/04/2019
18.66
 46,750 18.77 18.77 18.44 0 2,000 -0.1
19/04/2019
18.77
 8,770 18.92 18.92 18.37 0 0 0
18/04/2019
18.92
 113,780 18.77 18.92 17.77 4,600 0 0.1
17/04/2019
18.77
 13,030 18.77 19.26 18.77 4,170 0 0.1
16/04/2019
18.77
 5,870 18.59 19.26 18.77 0 0 0
12/04/2019
18.59
 100,650 18.81 19.33 18.14 4,600 0 0.1
11/04/2019
18.81
 68,820 18.88 19.63 18.81 4,200 0 0.1
10/04/2019
18.88
 570 19.40 19.40 18.88 0 0 0
09/04/2019
19.40
 108,400 18.96 19.55 19.11 0 120 -0.0
08/04/2019
18.96
 66,330 19.29 19.96 18.00 4,500 0 0.1
05/04/2019
19.29
 31,090 19.11 20.11 19.26 0 0 0
04/04/2019
19.11
 124,610 19.18 19.63 17.92 4,500 0 0.1
03/04/2019
19.18
 30,810 18.81 19.22 18.51 4,600 0 0.1
02/04/2019
18.81
 9,920 18.14 18.81 18.48 0 0 0
01/04/2019
18.14
 58,500 18.51 18.51 17.77 500 0 0.0
29/03/2019
18.51
 4,510 18.51 18.51 18.51 4,510 0 0.1
28/03/2019
18.51
 14,480 19.11 19.11 18.14 0 0 0
27/03/2019
19.11
 77,980 18.51 19.63 17.77 4,700 0 0.1
26/03/2019
18.51
 68,200 18.88 19.26 18.44 2,100 0 0.1
25/03/2019
18.88
 19,610 18.51 18.88 18.44 4,700 0 0.1
22/03/2019
18.51
 78,330 18.51 18.51 18.40 4,700 0 0.1
21/03/2019
18.51
 21,700 18.51 19.26 18.51 0 0 0
20/03/2019
18.51
 9,100 18.14 18.51 17.92 2,600 0 0.1
19/03/2019
18.14
 4,920 18.51 18.85 18.07 2,700 0 0.1
18/03/2019
18.51
 17,520 18.51 18.51 18.00 1,900 0 0.0
15/03/2019
18.51
 6,640 18.85 18.96 18.00 4,600 20 0.1
14/03/2019
18.85
 11,910 18.85 19.03 18.81 10 0 0.0
13/03/2019
18.85
 76,850 17.63 18.85 17.70 0 0 0
12/03/2019
17.63
 17,010 17.40 17.81 17.40 20 0 0.0
11/03/2019
17.40
 9,660 17.40 17.63 17.40 4,000 0 0.1
08/03/2019
17.40
 13,860 17.51 17.63 17.40 3,900 0 0.1
07/03/2019
17.51
 18,100 17.66 17.66 17.48 2,000 0 0.0
06/03/2019
17.66
 7,200 17.70 17.70 17.48 0 3,060 -0.1
05/03/2019
17.70
 26,490 17.74 17.85 17.44 3,900 60 0.1
04/03/2019
17.74
 23,620 17.40 18.03 17.22 0 0 0
01/03/2019
17.40
 28,410 17.22 17.40 16.81 1,900 0 0.0
28/02/2019
17.22
 28,880 17.00 17.29 16.59 4,000 0 0.1
27/02/2019
17.00
 42,290 17.26 17.77 16.89 6,000 0 0.1
26/02/2019
17.26
 27,510 17.22 17.77 17.22 530 0 0.0
25/02/2019
17.22
 12,120 17.70 17.77 16.66 4,510 0 0.1
22/02/2019
17.70
 4,450 17.77 17.81 17.70 0 0 0
21/02/2019
17.77
 73,200 17.03 17.81 17.03 0 1,300 -0.0
20/02/2019
17.03
 5,890 16.81 17.07 16.85 380 0 0.0
19/02/2019
16.81
 11,560 16.85 16.89 16.81 3,270 0 0.1
18/02/2019
16.85
 9,730 17.00 17.00 16.74 3,510 0 0.1
15/02/2019
17.00
 21,620 16.81 17.00 16.74 4,100 400 0.1
14/02/2019
16.81
 5,560 17.03 17.03 16.74 0 0 0
13/02/2019
17.03
 20,010 16.59 17.03 16.52 0 4,300 -0.1
12/02/2019
16.59
 64,300 16.14 16.96 16.29 0 0 0
11/02/2019
16.14
 42,000 16.14 16.29 16.14 5,200 0 0.1
01/02/2019
16.14
 62,610 16.52 16.52 16.14 36,200 0 0.8
31/01/2019
16.52
 4,610 16.52 16.55 16.52 300 0 0.0
30/01/2019
16.52
 2,000 16.55 16.59 16.52 1,640 0 0.0
29/01/2019
16.55
 400 16.52 16.59 16.55 0 0 0
28/01/2019
16.52
 5,510 17.11 17.18 16.52 4,000 0 0.1
25/01/2019
17.11
 23,990 16.92 17.18 16.89 0 0 0
24/01/2019
16.92
 700 16.74 16.92 16.74 690 0 0.0
23/01/2019
16.74
 6,160 17.03 17.03 16.29 1,500 0 0.0
22/01/2019
17.03
 5,520 17.07 17.40 17.03 4,000 0 0.1
21/01/2019
17.07
 5,010 17.18 17.40 17.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |