CTCP Cao su Tây Ninh (trc)

77.70
-0.20
(-0.26%)
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
(2025-12-29) 		6.20 8.10% 2,495,100 223,500 18.1
76.50
84.80
77.90
2 tháng
(2025-12-01) 		5.20 6.71% 3,807,500 186,700 15.2
75.20
84.80
77.90
3 tháng
(2025-10-30) 		8.70 11.76% 6,276,500 122,300 10.1
73.70
84.80
77.90
6 tháng
(2025-08-01) 		18.20 28.22% 13,948,500 138,200 6.5
64.30
84.80
77.90
12 tháng
(2025-02-03) 		19.70 31.26% 41,091,400 -130,900 -16.1
56.93
84.80
77.90
24 tháng
(2024-02-15) 		50.21 154.56% 54,650,900 496,500 14.4
32.49
84.80
77.90
36 tháng
(2023-02-13) 		55.20 200.76% 57,340,400 313,886 8.9
23.07
84.80
77.90
60 tháng
(2021-02-23) 		48.54 142.06% 64,388,200 386,386 16.7
21.52
84.80
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2017
18.46
 16,340 18.49 18.99 18.46 0 10 -0.0
23/08/2017
18.49
 5,110 18.79 18.79 18.43 0 0 0
22/08/2017
18.79
 96,840 19.05 19.05 18.39 0 0 0
21/08/2017
19.05
 5,060 18.92 19.05 18.79 0 20 -0.0
18/08/2017
18.92
 30,630 19.25 19.25 18.79 0 0 0
17/08/2017
19.25
 264,950 19.05 19.64 19.12 1,480 0 0.0
16/08/2017
19.05
 3,380 19.08 19.25 19.05 0 0 0
15/08/2017
19.08
 14,520 19.08 19.25 18.85 0 0 0
14/08/2017
19.08
 8,310 19.08 19.08 19.05 0 0 0
11/08/2017
19.08
 27,110 19.08 19.12 18.72 0 0 0
10/08/2017
19.08
 9,670 19.25 19.25 18.79 0 0 0
09/08/2017
19.25
 53,890 19.18 19.58 18.99 0 0 0
08/08/2017
19.18
 86,020 19.68 19.84 19.18 0 0 0
07/08/2017
19.68
 209,920 18.72 19.77 18.79 4,280 2,600 0.1
04/08/2017
18.72
 17,800 18.92 19.05 18.72 0 0 0
03/08/2017
18.92
 57,990 18.53 18.99 18.53 0 0 0
02/08/2017
18.53
 7,620 18.59 18.69 18.33 0 0 0
01/08/2017
18.59
 20,580 18.56 18.85 18.56 3,500 0 0.1
31/07/2017
18.56
 11,610 18.59 18.59 18.46 0 0 0
28/07/2017
18.59
 21,700 18.53 18.72 18.46 250 0 0.0
27/07/2017
18.53
 7,600 18.69 18.72 18.46 500 0 0.0
26/07/2017
18.69
 18,760 18.72 18.79 18.69 4,250 0 0.1
25/07/2017
18.72
 59,450 18.20 18.72 18.07 0 0 0
24/07/2017
18.20
 32,510 18.20 18.46 18.07 0 0 0
21/07/2017
18.20
 26,370 18.43 18.49 18.20 0 0 0
20/07/2017
18.43
 29,590 18.43 18.59 18.43 0 0 0
19/07/2017
18.43
 34,600 18.33 18.46 18.30 0 0 0
18/07/2017
18.33
 34,070 18.43 18.56 18.30 0 0 0
17/07/2017
18.43
 56,870 18.46 18.59 18.39 2,000 0 0.1
14/07/2017
18.46
 17,590 18.43 18.59 18.39 0 0 0
13/07/2017
18.43
 41,630 18.66 18.66 18.39 0 0 0
12/07/2017
18.66
 16,700 18.66 18.79 18.56 0 0 0
11/07/2017
18.66
 27,110 18.43 18.72 18.39 0 0 0
10/07/2017
18.43
 54,590 18.56 18.92 18.43 0 0 0
07/07/2017
18.56
 66,700 18.46 18.92 18.56 0 0 0
06/07/2017
18.46
 64,090 18.59 18.59 18.39 1,000 0 0.0
05/07/2017
18.59
 69,130 18.62 18.62 18.56 0 0 0
04/07/2017
18.62
 47,990 18.85 19.05 18.62 1,000 0 0.0
03/07/2017
18.85
 57,430 18.85 19.38 18.56 0 0 0
30/06/2017
18.85
 58,510 18.85 19.18 18.79 0 0 0
29/06/2017
18.85
 18,390 18.56 18.89 18.49 0 0 0
28/06/2017
18.56
 47,940 18.66 18.92 18.53 0 0 0
27/06/2017
18.66
 76,100 19.05 19.05 18.66 0 390 -0.0
26/06/2017
19.05
 57,670 19.05 19.25 18.85 1,080 0 0.0
23/06/2017
19.05
 48,070 19.18 19.38 18.92 0 100 -0.0
22/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2017
19.18
 258,540 19.31 19.71 19.15 390 0 0.0
21/06/2017
19.31
 58,520 19.25 19.50 19.06 0 0 0
20/06/2017
19.25
 123,410 19.31 19.31 19.06 0 0 0
19/06/2017
19.31
 79,230 19.56 19.63 19.31 0 0 0
16/06/2017
19.56
 131,950 19.66 19.88 19.31 0 0 0
15/06/2017
19.66
 213,380 19.25 19.69 19.38 0 0 0
14/06/2017
19.25
 92,050 18.69 19.38 18.69 1,500 8,880 -0.2
13/06/2017
18.69
 65,820 18.31 18.75 18.47 0 8,000 -0.2
12/06/2017
18.31
 192,430 18.19 18.63 18.00 0 38,060 -1.1
09/06/2017
18.19
 126,550 18.16 18.44 17.94 0 0 0
08/06/2017
18.16
 101,190 18.47 18.50 18.13 0 0 0
07/06/2017
18.47
 78,310 18.75 18.75 18.44 0 36,000 -1.1
06/06/2017
18.75
 24,730 18.85 19.06 18.63 1,700 0 0.1
05/06/2017
18.85
 159,790 18.50 19.31 18.31 2,180 0 0.1
02/06/2017
18.50
 29,100 18.50 19.00 18.35 0 0 0
01/06/2017
18.50
 86,840 18.66 18.66 18.44 10 0 0.0
31/05/2017
18.66
 96,310 18.75 18.85 18.66 0 0 0
30/05/2017
18.75
 125,340 18.97 19.31 18.75 0 0 0
29/05/2017
18.97
 192,000 19.06 19.13 18.75 0 0 0
26/05/2017
19.06
 96,270 19.19 19.31 19.00 0 0 0
25/05/2017
19.19
 84,580 19.31 19.44 19.06 0 0 0
24/05/2017
19.31
 125,330 18.94 19.35 18.88 0 0 0
23/05/2017
18.94
 90,530 19.38 19.56 18.94 0 0 0
22/05/2017
19.38
 135,770 19.35 19.66 19.38 0 0 0
19/05/2017
19.35
 132,610 19.25 19.38 18.94 0 0 0
18/05/2017
19.25
 135,500 19.25 19.69 19.19 50 0 0.0
17/05/2017
19.25
 67,010 19.06 19.69 19.19 950 0 0.0
16/05/2017
19.06
 124,500 18.94 19.25 18.75 0 26,960 -0.8
15/05/2017
18.94
 83,170 18.94 19.00 18.69 0 5,180 -0.2
12/05/2017
18.94
 62,540 18.97 19.06 18.75 0 0 0
11/05/2017
18.97
 258,680 18.38 19.06 18.38 0 0 0
10/05/2017
18.38
 102,310 18.22 18.44 17.97 0 1,000 -0.0
09/05/2017
18.22
 170,750 18.28 18.28 17.81 0 0 0
08/05/2017
18.28
 86,210 18.31 18.31 18.00 0 0 0
05/05/2017
18.31
 84,520 18.38 18.38 18.13 0 0 0
04/05/2017
18.38
 172,100 17.94 18.56 17.94 0 0 0
03/05/2017
17.94
 31,690 18.06 18.25 17.94 0 0 0
28/04/2017
18.06
 25,680 18.28 18.44 18.06 0 0 0
27/04/2017
18.28
 53,780 18.06 18.63 18.06 0 0 0
26/04/2017
18.06
 21,760 18.00 18.13 17.88 0 0 0
25/04/2017
18.00
 46,900 18.00 18.13 17.81 0 0 0
24/04/2017
18.00
 42,640 18.13 18.13 17.75 0 1,220 -0.0
21/04/2017
18.13
 73,320 18.06 18.38 17.94 0 0 0
20/04/2017
18.06
 74,990 18.06 18.38 17.75 0 0 0
19/04/2017
18.06
 85,110 17.56 18.06 17.31 0 0 0
18/04/2017
17.56
 142,410 17.63 17.63 17.19 0 0 0
17/04/2017
17.63
 130,940 17.63 17.72 17.44 0 0 0
14/04/2017
17.63
 69,240 17.91 18.00 17.38 0 0 0
13/04/2017
17.91
 76,160 18.00 18.06 17.88 0 0 0
12/04/2017
18.00
 55,340 18.25 18.25 18.00 0 0 0
11/04/2017
18.25
 62,060 18.25 18.38 17.94 0 0 0
10/04/2017
18.25
 57,910 17.81 18.63 18.13 0 0 0
07/04/2017
17.81
 29,120 17.81 17.94 17.63 0 0 0
05/04/2017
17.81
 124,790 17.35 17.94 17.50 0 0 0
04/04/2017
17.35
 91,870 17.69 17.69 17.35 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |