CTCP Cao su Tây Ninh (trc)

72.20
-0.10
(-0.14%)
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
(2026-02-23) 		-2 -2.67% 1,706,600 -54,000 -3.9
70.60
81.90
72.30
2 tháng
(2026-01-16) 		-10 -12.05% 3,860,300 -39,400 -2.0
70.60
84.80
72.30
3 tháng
(2025-12-17) 		-6.50 -8.18% 5,954,200 47,500 4.9
70.60
84.80
72.30
6 tháng
(2025-09-18) 		2 2.82% 11,073,700 -322,900 -21.8
65.80
84.80
72.30
12 tháng
(2025-03-24) 		-3.68 -4.80% 35,647,000 -368,200 -32.3
56.93
84.80
72.30
24 tháng
(2024-03-27) 		36.37 99.29% 57,300,800 327,400 1.8
34.84
84.80
72.30
36 tháng
(2023-04-03) 		48.99 204.01% 59,916,000 143,300 -3.8
24.01
84.80
72.30
60 tháng
(2021-04-12) 		42 135.51% 67,111,600 217,886 4.1
21.52
84.80
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2018
17.57
 10,300 17.87 17.87 17.57 0 0 0
23/04/2018
17.87
 55,680 17.97 17.97 17.64 2,500 1,500 0.0
20/04/2018
17.97
 43,990 17.97 18.13 17.93 0 1,500 -0.0
19/04/2018
17.97
 16,840 18.07 18.07 17.97 0 1,500 -0.0
18/04/2018
18.07
 13,830 18.39 18.39 18.00 0 1,500 -0.0
17/04/2018
18.39
 7,600 18.00 19.15 17.93 1,000 1,500 -0.0
16/04/2018
18.00
 16,850 18.20 18.20 18.00 0 1,500 -0.0
13/04/2018
18.20
 26,470 18.20 18.30 18.16 0 1,500 -0.0
12/04/2018
18.20
 22,290 18.26 18.33 18.20 0 2,500 -0.1
11/04/2018
18.26
 21,290 18.39 18.53 18.26 0 1,500 -0.0
10/04/2018
18.39
 92,550 18.39 18.46 18.33 0 1,500 -0.0
09/04/2018
18.39
 19,560 18.39 18.39 18.33 0 1,500 -0.0
06/04/2018
18.39
 52,340 18.33 18.53 18.33 0 0 0
05/04/2018
18.33
 58,130 18.33 18.46 18.33 0 0 0
04/04/2018
18.33
 49,290 18.39 18.46 18.33 0 0 0
03/04/2018
18.39
 28,350 18.66 18.66 18.36 0 1,500 -0.0
02/04/2018
18.66
 26,940 18.33 18.66 18.00 0 0 0
30/03/2018
18.33
 31,140 18.39 18.39 18.33 0 1,500 -0.0
29/03/2018
18.39
 21,160 18.46 18.46 18.39 0 1,500 -0.0
28/03/2018
18.46
 68,710 17.44 18.46 18.07 0 1,500 -0.0
27/03/2018
17.44
 38,950 18.66 18.72 17.44 0 1,500 -0.0
26/03/2018
18.66
 3,590 18.85 18.85 18.49 0 2,000 -0.1
23/03/2018
18.85
 3,670 18.99 18.99 18.43 0 2,100 -0.1
22/03/2018
18.99
 11,120 18.79 19.05 18.79 100 0 0.0
21/03/2018
18.79
 64,780 18.92 18.92 18.69 0 1,500 -0.0
20/03/2018
18.92
 31,940 19.05 19.05 18.69 0 1,500 -0.0
19/03/2018
19.05
 20,010 18.92 19.05 18.92 0 0 0
16/03/2018
18.92
 65,290 18.92 19.05 18.92 2,500 5,000 -0.1
15/03/2018
18.92
 29,240 19.05 19.05 18.85 0 16,350 -0.5
14/03/2018
19.05
 45,920 19.05 19.25 19.02 0 8,000 -0.2
13/03/2018
19.05
 54,120 19.05 19.05 18.95 0 580 -0.0
12/03/2018
19.05
 68,050 18.92 19.12 18.92 0 0 0
09/03/2018
18.92
 15,510 18.92 19.25 18.89 0 0 0
08/03/2018
18.92
 30,270 18.85 19.05 18.72 11,660 0 0.3
07/03/2018
18.85
 19,140 18.79 18.85 18.79 3,850 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |