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)
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
03/04/2017
17.69
 34,080 18.00 18.00 17.63 0 0 0
31/03/2017
18.00
 41,210 18.00 18.06 17.81 50 0 0.0
30/03/2017
18.00
 103,370 18.13 18.13 17.44 1,050 3,000 -0.1
29/03/2017
18.13
 47,110 18.00 18.31 18.13 0 0 0
28/03/2017
18.00
 120,110 17.81 18.19 17.88 0 0 0
27/03/2017
17.81
 355,840 18.44 18.44 17.56 0 0 0
24/03/2017
18.44
 195,370 19.22 19.22 18.44 0 0 0
23/03/2017
19.22
 93,820 19.28 19.88 19.19 0 0 0
22/03/2017
19.28
 431,480 20.13 20.13 19.13 77,310 0 2.4
21/03/2017
20.13
 96,740 20.53 20.53 20.13 0 0 0
20/03/2017
20.53
 58,360 20.50 20.63 20.31 0 100 -0.0
17/03/2017
20.50
 78,480 20.50 20.88 20.44 0 0 0
16/03/2017
20.50
 127,160 19.88 20.63 19.88 0 0 0
15/03/2017
19.88
 113,660 19.88 20.13 19.72 0 250 -0.0
14/03/2017
19.88
 215,930 20.06 20.53 19.88 14,700 2,000 0.4
13/03/2017
20.06
 149,640 20.44 20.44 19.69 5,000 0 0.2
10/03/2017
20.44
 104,850 20.63 20.94 20.44 0 2,700 -0.1
09/03/2017
20.63
 219,550 20.60 20.63 20.31 0 1,890 -0.1
08/03/2017
20.60
 242,380 21.06 21.06 20.56 2,000 210 0.1
07/03/2017
21.06
 211,170 21.25 21.25 20.88 4,180 50 0.1
06/03/2017
21.25
 386,100 20.00 21.25 20.00 1,000 1,000 0.0
03/03/2017
20.00
 79,050 19.94 20.00 19.78 50 0 0.0
02/03/2017
19.94
 243,870 19.88 20.31 19.91 1,500 0 0.0
01/03/2017
19.88
 206,830 19.28 19.88 19.28 10,300 0 0.3
28/02/2017
19.28
 237,030 19.81 19.94 19.25 10,000 1,000 0.3
27/02/2017
19.81
 120,790 19.78 20.00 19.69 0 0 0
24/02/2017
19.78
 279,300 19.47 19.88 19.06 16,520 0 0.5
23/02/2017
19.47
 374,460 19.63 19.91 19.22 26,000 300 0.8
22/02/2017
19.63
 245,250 19.81 19.91 19.47 15,100 0 0.5
21/02/2017
19.81
 296,200 19.47 20.13 19.47 40,500 100 1.3
20/02/2017
19.47
 199,030 19.60 19.69 19.00 11,370 0 0.4
17/02/2017
19.60
 407,680 19.81 20.19 19.13 0 0 0
16/02/2017
19.81
 266,190 19.69 20.94 19.69 0 300 -0.0
15/02/2017
19.69
 212,780 19.50 19.91 19.50 50 300 -0.0
14/02/2017
19.50
 258,550 19.81 19.81 19.47 50 0 0.0
13/02/2017
19.81
 383,060 19.28 19.91 19.69 10,140 500 0.3

Chính sách bảo mật | Điều khoản sử dụng |