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)
28/08/2018
16.26
 15,500 15.91 16.26 15.91 4,220 0 0.1
27/08/2018
15.91
 1,790 15.91 15.91 15.91 500 0 0.0
24/08/2018
15.91
 320 16.08 16.08 15.91 0 0 0
23/08/2018
16.08
 0 16.08 16.08 16.08 0 0 0
22/08/2018
16.08
 8,950 15.77 16.08 15.81 0 0 0
21/08/2018
15.77
 2,570 15.74 15.81 15.74 2,420 0 0.1
20/08/2018
15.74
 6,910 16.26 16.29 15.74 5,010 580 0.1
17/08/2018
16.26
 4,010 16.05 16.26 15.74 0 0 0
16/08/2018
16.05
 970 16.01 16.05 16.01 940 0 0.0
15/08/2018
16.01
 5,250 16.08 16.15 16.01 4,500 0 0.1
14/08/2018
16.08
 6,980 16.08 16.08 15.74 420 500 -0.0
13/08/2018
16.08
 340 15.70 16.08 16.08 0 0 0
10/08/2018
15.70
 510 15.91 15.91 15.70 500 0 0.0
09/08/2018
15.91
 40 15.70 15.91 15.91 0 0 0
08/08/2018
15.70
 4,950 15.67 15.77 15.67 720 0 0.0
07/08/2018
15.67
 2,750 15.77 15.81 15.67 1,500 0 0.0
06/08/2018
15.77
 30 15.91 16.15 15.77 0 10 -0.0
03/08/2018
15.91
 1,890 15.94 15.94 15.67 1,200 180 0.0
02/08/2018
15.94
 6,220 15.81 15.98 15.87 4,100 0 0.1
01/08/2018
15.81
 15,540 15.87 15.94 15.81 4,430 0 0.1
31/07/2018
15.87
 8,320 15.81 16.08 15.81 700 0 0.0
30/07/2018
15.81
 22,150 15.53 15.81 15.53 5,100 3,500 0.0
27/07/2018
15.53
 22,000 15.60 15.63 15.53 5,200 0 0.1
26/07/2018
15.60
 32,800 15.42 16.39 15.53 1,700 0 0.0
25/07/2018
15.42
 14,060 16.01 16.01 15.39 4,810 0 0.1
24/07/2018
16.01
 19,590 16.64 16.64 15.98 2,000 10 0.0
23/07/2018
16.64
 10 16.29 16.64 16.64 0 0 0
20/07/2018
16.29
 2,630 16.29 16.29 15.94 1,500 0 0.0
19/07/2018
16.29
 2,760 16.05 16.29 15.94 1,700 0 0.0
18/07/2018
16.05
 8,340 16.29 16.36 16.05 4,900 0 0.1
17/07/2018
16.29
 9,140 16.88 16.88 16.29 4,900 0 0.1
16/07/2018: Cổ tức tiền mặt tỉ lệ: 23%
16/07/2018
16.88
 9,970 16.29 16.98 16.64 0 0 0
13/07/2018
16.29
 15,010 15.72 16.61 15.66 340 0 0.0
12/07/2018
15.72
 17,090 15.66 15.85 15.66 4,600 0 0.1
11/07/2018
15.66
 34,180 15.97 16.04 15.66 4,100 0 0.1
10/07/2018
15.97
 14,250 16.04 16.42 15.97 4,000 0 0.1
09/07/2018
16.04
 22,290 16.04 16.10 16.04 120 0 0.0
06/07/2018
16.04
 3,030 15.15 16.04 15.15 1,700 0 0.0
05/07/2018
15.15
 6,650 15.72 16.61 15.15 3,250 0 0.1
04/07/2018
15.72
 39,010 15.66 15.72 15.15 4,100 0 0.1
03/07/2018
15.66
 9,900 16.04 16.04 15.60 4,000 2,910 0.0
02/07/2018
16.04
 3,720 16.35 17.05 15.79 750 750 0
29/06/2018
16.35
 10 15.91 16.35 16.35 0 0 0
28/06/2018
15.91
 1,250 15.79 15.91 15.79 0 340 -0.0
27/06/2018
15.79
 0 15.79 15.79 15.79 0 0 0
26/06/2018
15.79
 6,000 16.10 16.10 15.79 3,200 0 0.1
25/06/2018
16.10
 13,630 15.91 16.10 15.72 4,700 0 0.1
22/06/2018
15.91
 10,000 15.91 15.91 15.91 4,500 0 0.1
21/06/2018
15.91
 6,300 16.10 16.10 15.88 10 0 0.0
20/06/2018
16.10
 3,600 15.85 16.10 15.88 0 0 0
19/06/2018
15.85
 7,740 16.29 16.29 15.79 0 0 0
18/06/2018
16.29
 3,990 16.35 16.42 16.16 0 1,000 -0.0
15/06/2018
16.35
 2,800 16.35 16.35 16.16 0 1,690 -0.0
14/06/2018
16.35
 11,490 16.42 16.42 16.29 0 0 0
13/06/2018
16.42
 0 16.42 16.42 16.42 0 0 0
12/06/2018
16.42
 5,610 17.05 17.05 16.16 0 0 0
11/06/2018
17.05
 7,440 16.73 17.05 16.54 0 0 0
08/06/2018
16.73
 990 16.99 16.99 16.42 0 0 0
07/06/2018
16.99
 10 16.80 16.99 16.99 0 0 0
06/06/2018
16.80
 5,510 17.02 17.02 16.35 1,000 0 0.0
05/06/2018
17.02
 10 16.73 17.02 17.02 0 0 0
04/06/2018
16.73
 10,500 16.73 17.05 16.73 0 100 -0.0
01/06/2018
16.73
 20 16.42 16.73 16.73 0 0 0
31/05/2018
16.42
 2,360 16.99 16.99 16.16 0 0 0
30/05/2018
16.99
 14,020 17.05 17.05 16.10 0 0 0
29/05/2018
17.05
 10 16.10 17.05 17.05 0 10 -0.0
28/05/2018
16.10
 24,170 16.42 16.42 15.60 0 2,000 -0.1
25/05/2018
16.42
 7,040 17.05 17.05 16.29 0 0 0
24/05/2018
17.05
 11,930 16.54 17.05 16.29 0 0 0
23/05/2018
16.54
 8,020 16.76 16.76 16.42 0 0 0
22/05/2018
16.76
 2,690 16.99 17.49 16.76 0 100 -0.0
21/05/2018
16.99
 28,800 16.73 16.99 16.64 0 100 -0.0
18/05/2018
16.73
 3,010 16.67 16.73 16.42 0 0 0
17/05/2018
16.67
 2,350 16.67 17.05 16.42 0 0 0
16/05/2018
16.67
 3,380 16.73 16.80 16.42 0 400 -0.0
15/05/2018
16.73
 3,030 16.48 16.73 16.48 0 0 0
14/05/2018
16.48
 3,070 16.16 16.61 16.42 0 490 -0.0
11/05/2018
16.16
 3,830 16.42 16.42 16.13 0 900 -0.0
10/05/2018
16.42
 30 16.42 16.42 16.42 0 0 0
09/05/2018
16.42
 2,160 16.42 16.42 16.16 0 0 0
08/05/2018
16.42
 4,510 16.48 16.48 16.35 0 1,500 -0.0
07/05/2018
16.48
 2,980 16.42 16.48 16.48 0 0 0
04/05/2018
16.42
 1,940 16.10 16.48 16.04 0 1,510 -0.0
03/05/2018
16.10
 28,320 16.42 16.42 15.91 0 2,600 -0.1
02/05/2018
16.42
 4,410 16.48 16.54 16.29 0 0 0
27/04/2018
16.48
 88,670 16.54 16.73 16.29 2,070 0 0.1
26/04/2018
16.54
 26,400 16.89 16.89 16.48 3,430 1,500 0.1
24/04/2018
16.89
 10,300 17.17 17.17 16.89 0 0 0
23/04/2018
17.17
 55,680 17.27 17.27 16.95 2,500 1,500 0.0
20/04/2018
17.27
 43,990 17.27 17.43 17.24 0 1,500 -0.0
19/04/2018
17.27
 16,840 17.36 17.36 17.27 0 1,500 -0.0
18/04/2018
17.36
 13,830 17.68 17.68 17.30 0 1,500 -0.0
17/04/2018
17.68
 7,600 17.30 18.41 17.24 1,000 1,500 -0.0
16/04/2018
17.30
 16,850 17.49 17.49 17.30 0 1,500 -0.0
13/04/2018
17.49
 26,470 17.49 17.58 17.46 0 1,500 -0.0
12/04/2018
17.49
 22,290 17.55 17.62 17.49 0 2,500 -0.1
11/04/2018
17.55
 21,290 17.68 17.81 17.55 0 1,500 -0.0
10/04/2018
17.68
 92,550 17.68 17.74 17.62 0 1,500 -0.0
09/04/2018
17.68
 19,560 17.68 17.68 17.62 0 1,500 -0.0
06/04/2018
17.68
 52,340 17.62 17.81 17.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |