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)
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
18/06/2018
16.95
 3,990 17.01 17.08 16.82 0 1,000 -0.0
15/06/2018
17.01
 2,800 17.01 17.01 16.82 0 1,690 -0.0
14/06/2018
17.01
 11,490 17.08 17.08 16.95 0 0 0
13/06/2018
17.08
 0 17.08 17.08 17.08 0 0 0
12/06/2018
17.08
 5,610 17.74 17.74 16.82 0 0 0
11/06/2018
17.74
 7,440 17.41 17.74 17.21 0 0 0
08/06/2018
17.41
 990 17.67 17.67 17.08 0 0 0
07/06/2018
17.67
 10 17.47 17.67 17.67 0 0 0
06/06/2018
17.47
 5,510 17.70 17.70 17.01 1,000 0 0.0
05/06/2018
17.70
 10 17.41 17.70 17.70 0 0 0
04/06/2018
17.41
 10,500 17.41 17.74 17.41 0 100 -0.0
01/06/2018
17.41
 20 17.08 17.41 17.41 0 0 0
31/05/2018
17.08
 2,360 17.67 17.67 16.82 0 0 0
30/05/2018
17.67
 14,020 17.74 17.74 16.75 0 0 0
29/05/2018
17.74
 10 16.75 17.74 17.74 0 10 -0.0
28/05/2018
16.75
 24,170 17.08 17.08 16.23 0 2,000 -0.1
25/05/2018
17.08
 7,040 17.74 17.74 16.95 0 0 0
24/05/2018
17.74
 11,930 17.21 17.74 16.95 0 0 0
23/05/2018
17.21
 8,020 17.44 17.44 17.08 0 0 0
22/05/2018
17.44
 2,690 17.67 18.20 17.44 0 100 -0.0
21/05/2018
17.67
 28,800 17.41 17.67 17.31 0 100 -0.0
18/05/2018
17.41
 3,010 17.34 17.41 17.08 0 0 0
17/05/2018
17.34
 2,350 17.34 17.74 17.08 0 0 0
16/05/2018
17.34
 3,380 17.41 17.47 17.08 0 400 -0.0
15/05/2018
17.41
 3,030 17.15 17.41 17.15 0 0 0
14/05/2018
17.15
 3,070 16.82 17.28 17.08 0 490 -0.0
11/05/2018
16.82
 3,830 17.08 17.08 16.78 0 900 -0.0
10/05/2018
17.08
 30 17.08 17.08 17.08 0 0 0
09/05/2018
17.08
 2,160 17.08 17.08 16.82 0 0 0
08/05/2018
17.08
 4,510 17.15 17.15 17.01 0 1,500 -0.0
07/05/2018
17.15
 2,980 17.08 17.15 17.15 0 0 0
04/05/2018
17.08
 1,940 16.75 17.15 16.69 0 1,510 -0.0
03/05/2018
16.75
 28,320 17.08 17.08 16.55 0 2,600 -0.1
02/05/2018
17.08
 4,410 17.15 17.21 16.95 0 0 0
27/04/2018
17.15
 88,670 17.21 17.41 16.95 2,070 0 0.1
26/04/2018
17.21
 26,400 17.57 17.57 17.15 3,430 1,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |