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)
18/01/2019
17.18
 6,140 16.96 17.18 16.96 500 0 0.0
17/01/2019
16.96
 15,360 16.44 17.11 16.52 0 0 0
16/01/2019
16.44
 2,300 16.52 16.63 16.44 30 0 0.0
15/01/2019
16.52
 3,340 16.37 16.52 16.37 2,300 0 0.1
14/01/2019
16.37
 2,120 16.44 16.44 16.29 0 0 0
11/01/2019
16.44
 31,070 15.92 16.44 15.92 3,300 0 0.1
10/01/2019
15.92
 5,440 15.77 16.00 15.77 910 10 0.0
09/01/2019
15.77
 1,350 15.81 15.92 15.77 0 0 0
08/01/2019
15.81
 100 15.85 15.85 15.81 0 0 0
07/01/2019
15.85
 1,420 15.70 15.85 15.70 1,400 0 0.0
04/01/2019
15.70
 1,000 15.85 15.85 15.70 0 0 0
03/01/2019
15.85
 610 15.85 15.92 15.85 500 0 0.0
02/01/2019
15.85
 4,780 15.89 16.11 15.81 4,300 0 0.1
28/12/2018
15.89
 19,420 16.00 16.00 15.85 800 0 0.0
27/12/2018
16.00
 620 15.55 16.00 15.92 0 0 0
26/12/2018
15.55
 2,720 15.70 16.52 15.55 1,100 0 0.0
25/12/2018
15.70
 2,450 15.81 15.81 15.59 1,300 0 0.0
24/12/2018
15.81
 3,860 15.81 16.11 15.81 3,300 0 0.1
21/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2018
15.81
 6,250 16.26 16.55 15.81 0 0 0
20/12/2018
16.26
 9,490 15.81 16.26 15.81 3,740 0 0.1
19/12/2018
15.81
 27,130 15.94 16.01 15.81 4,000 0 0.1
18/12/2018
15.94
 10,860 16.05 16.05 15.74 2,300 0 0.1
17/12/2018
16.05
 4,300 16.08 16.15 16.05 3,000 0 0.1
14/12/2018
16.08
 18,230 16.01 16.08 16.01 1,000 0 0.0
13/12/2018
16.01
 3,940 16.01 16.15 16.01 3,000 0 0.1
12/12/2018
16.01
 28,430 15.98 16.15 15.98 1,000 0 0.0
11/12/2018
15.98
 6,490 15.94 16.08 15.98 1,500 0 0.0
10/12/2018
15.94
 10,350 15.94 16.01 15.94 2,400 0 0.1
07/12/2018
15.94
 16,950 15.98 16.01 15.81 4,000 0 0.1
06/12/2018
15.98
 6,870 16.01 16.01 15.81 1,560 0 0.0
05/12/2018
16.01
 7,200 15.81 16.01 15.77 0 0 0
04/12/2018
15.81
 14,100 15.67 15.87 15.70 0 0 0
03/12/2018
15.67
 27,670 15.87 15.87 15.67 4,100 0 0.1
30/11/2018
15.87
 24,800 15.67 15.94 15.67 1,100 0 0.0
29/11/2018
15.67
 15,720 15.46 15.94 15.60 0 0 0
28/11/2018
15.46
 69,750 15.98 17.05 15.25 31,000 0 0.7
27/11/2018
15.98
 24,310 15.46 15.98 15.25 17,200 0 0.4
26/11/2018
15.46
 24,010 15.77 16.53 15.32 6,840 1,260 0.1
23/11/2018
15.77
 2,140 15.87 15.87 15.77 0 40 -0.0
22/11/2018
15.87
 37,240 15.39 15.91 15.35 4,200 0 0.1
21/11/2018
15.39
 3,010 15.74 16.50 15.39 2,040 0 0.0
20/11/2018
15.74
 4,100 15.74 15.74 15.74 4,100 0 0.1
19/11/2018
15.74
 7,750 15.74 15.77 15.74 2,300 0 0.1
16/11/2018
15.74
 25,320 15.74 16.74 15.63 0 0 0
15/11/2018
15.74
 21,360 15.77 15.81 15.32 4,090 0 0.1
14/11/2018
15.77
 8,730 16.95 16.95 15.77 10 10 0
13/11/2018
16.95
 20 15.94 16.95 16.95 0 0 0
12/11/2018
15.94
 8,620 16.43 16.43 15.60 4,700 0 0.1
09/11/2018
16.43
 3,310 16.05 16.53 15.67 2,500 0 0.1
08/11/2018
16.05
 5,820 16.50 16.50 15.53 2,800 0 0.1
07/11/2018
16.50
 2,800 17.12 17.12 15.94 0 10 -0.0
06/11/2018
17.12
 110 17.30 17.30 16.12 0 10 -0.0
05/11/2018
17.30
 10 16.57 17.30 17.30 0 0 0
02/11/2018
16.57
 0 16.57 16.57 16.57 0 0 0
01/11/2018
16.57
 0 16.57 16.57 16.57 0 0 0
31/10/2018
16.57
 10 16.15 16.57 16.57 0 0 0
30/10/2018
16.15
 5,440 15.46 16.15 15.46 5,200 0 0.1
29/10/2018
15.46
 56,660 15.60 15.67 15.46 500 0 0.0
26/10/2018
15.60
 550 15.87 16.78 15.60 0 0 0
25/10/2018
15.87
 5,210 15.87 15.94 15.87 5,100 0 0.1
24/10/2018
15.87
 7,060 15.94 16.01 15.87 1,000 0 0.0
23/10/2018
15.94
 19,570 16.26 16.26 15.94 4,600 0 0.1
22/10/2018
16.26
 6,380 16.22 16.26 16.26 3,100 0 0.1
19/10/2018
16.22
 20 16.08 16.22 16.22 0 0 0
18/10/2018
16.08
 6,320 16.19 16.19 16.08 5,000 0 0.1
17/10/2018
16.19
 14,600 16.19 17.05 16.19 2,000 0 0.0
16/10/2018
16.19
 1,630 16.19 16.22 16.19 600 0 0.0
15/10/2018
16.19
 1,200 16.15 16.26 16.19 0 0 0
12/10/2018
16.15
 6,400 16.29 16.29 16.15 5,000 0 0.1
11/10/2018
16.29
 5,110 16.60 16.64 16.29 4,800 0 0.1
10/10/2018
16.60
 10,510 16.60 16.64 16.57 4,800 0 0.1
09/10/2018
16.60
 20,210 16.60 16.71 16.60 4,800 0 0.1
08/10/2018
16.60
 26,380 16.81 16.85 16.60 4,800 0 0.1
05/10/2018
16.81
 13,220 16.85 16.85 16.67 4,800 0 0.1
04/10/2018
16.85
 39,160 16.67 16.91 16.67 4,800 0 0.1
03/10/2018
16.67
 5,900 17.33 17.33 16.67 0 0 0
02/10/2018
17.33
 1,140 17.33 17.33 17.33 1,100 0 0.0
01/10/2018
17.33
 2,690 17.33 17.68 17.33 1,600 10 0.0
28/09/2018
17.33
 6,870 16.98 17.33 16.85 1,800 0 0.0
27/09/2018
16.98
 5,800 16.98 17.68 16.98 4,000 0 0.1
26/09/2018
16.98
 5,830 16.22 16.98 16.64 800 0 0.0
25/09/2018
16.22
 2,370 16.64 16.98 16.22 0 0 0
24/09/2018
16.64
 1,600 16.78 16.78 16.64 0 0 0
21/09/2018
16.78
 240 16.78 16.78 16.74 0 0 0
20/09/2018
16.78
 2,750 16.64 16.78 16.78 2,600 0 0.1
19/09/2018
16.64
 12,610 16.50 16.78 16.50 0 0 0
18/09/2018
16.50
 980 16.50 16.50 16.46 800 0 0.0
17/09/2018
16.50
 15,420 16.29 16.50 16.29 1,110 0 0.0
14/09/2018
16.29
 3,210 16.29 16.29 16.29 1,800 0 0.0
13/09/2018
16.29
 2,160 15.94 16.29 16.01 0 0 0
12/09/2018
15.94
 5,110 16.15 16.15 15.94 2,100 0 0.0
11/09/2018
16.15
 2,530 16.08 16.15 16.05 500 290 0.0
10/09/2018
16.08
 560 16.08 16.15 16.08 0 0 0
07/09/2018
16.08
 130 15.81 16.22 15.94 100 0 0.0
06/09/2018
15.81
 8,500 16.01 16.01 15.81 2,500 0 0.1
05/09/2018
16.01
 2,610 16.12 16.12 16.01 2,400 0 0.1
04/09/2018
16.12
 130 16.01 16.12 16.08 0 0 0
31/08/2018
16.01
 3,130 16.01 16.01 16.01 2,630 0 0.1
30/08/2018
16.01
 3,110 16.08 16.33 16.01 500 0 0.0
29/08/2018
16.08
 640 16.26 16.26 15.94 140 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |