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)
06/11/2017
17.62
 5,790 17.55 17.62 17.36 0 3,030 -0.1
03/11/2017
17.55
 19,290 17.55 17.68 17.24 0 0 0
02/11/2017
17.55
 42,910 17.68 17.84 17.52 0 1,480 -0.0
01/11/2017
17.68
 18,010 17.68 17.93 17.62 0 0 0
31/10/2017
17.68
 9,990 17.68 17.81 17.68 0 0 0
30/10/2017
17.68
 19,390 18.00 18.06 17.68 0 3,500 -0.1
27/10/2017
18.00
 13,490 17.93 18.06 17.87 0 2,000 -0.1
26/10/2017
17.93
 6,220 18.00 18.00 17.68 0 0 0
25/10/2017
18.00
 14,810 18.00 18.06 18.00 0 0 0
24/10/2017
18.00
 20,730 17.87 18.03 17.93 1,000 2,000 -0.0
23/10/2017
17.87
 71,080 18.06 18.15 17.87 0 0 0
20/10/2017
18.06
 22,660 18.12 18.12 17.93 0 0 0
19/10/2017
18.12
 11,660 18.18 18.18 17.87 0 300 -0.0
18/10/2017
18.18
 19,030 18.00 18.25 18.06 0 0 0
17/10/2017
18.00
 31,540 18.00 18.00 17.87 0 0 0
16/10/2017
18.00
 23,120 18.18 18.18 17.90 0 20,600 -0.6
13/10/2017
18.18
 46,100 18.15 18.31 18.06 0 0 0
12/10/2017
18.15
 103,930 17.96 18.18 17.90 0 0 0
11/10/2017
17.96
 12,120 18.00 18.18 17.90 0 0 0
10/10/2017
18.00
 131,310 18.25 18.31 18.00 0 0 0
09/10/2017
18.25
 18,770 18.03 18.31 17.93 0 0 0
06/10/2017
18.03
 34,540 18.25 18.44 18.03 0 0 0
05/10/2017
18.25
 31,270 18.12 18.37 18.18 0 0 0
04/10/2017
18.12
 45,390 17.87 18.63 17.87 0 0 0
03/10/2017
17.87
 94,490 17.87 18.06 17.74 0 0 0
02/10/2017
17.87
 88,260 17.93 17.96 17.87 0 26,500 -0.8
29/09/2017
17.93
 42,270 18.15 18.15 17.87 0 0 0
28/09/2017
18.15
 73,490 18.06 18.18 18.00 0 0 0
27/09/2017
18.06
 72,360 18.09 18.12 17.93 0 0 0
26/09/2017
18.09
 27,570 17.93 18.12 17.93 0 0 0
25/09/2017
17.93
 92,840 17.87 18.12 17.87 0 0 0
22/09/2017
17.87
 21,040 18.00 18.00 17.87 0 0 0
21/09/2017
18.00
 20,060 17.87 18.12 17.87 0 0 0
20/09/2017
17.87
 16,130 17.90 18.00 17.84 0 0 0
19/09/2017
17.90
 54,330 18.03 18.03 17.84 570 0 0.0
18/09/2017
18.03
 9,830 17.87 18.18 17.84 0 0 0
15/09/2017
17.87
 19,110 18.00 18.06 17.74 0 0 0
14/09/2017
18.00
 44,950 18.06 18.12 18.00 0 0 0
13/09/2017
18.06
 23,920 18.15 18.31 17.87 0 0 0
12/09/2017
18.15
 39,060 18.06 18.25 17.93 0 2,500 -0.1
11/09/2017
18.06
 33,960 18.31 18.31 18.06 0 0 0
08/09/2017
18.31
 45,180 18.37 18.60 18.31 6,000 0 0.2
07/09/2017
18.37
 64,300 18.37 18.78 18.37 0 0 0
06/09/2017
18.37
 66,360 18.06 18.44 18.00 0 80 -0.0
05/09/2017
18.06
 45,630 18.03 18.44 18.06 70 1,500 -0.0
01/09/2017
18.03
 3,800 18.03 18.03 18.03 0 0 0
31/08/2017
18.03
 13,130 18.03 18.12 17.87 0 0 0
30/08/2017
18.03
 43,490 17.87 18.06 17.74 0 500 -0.0
29/08/2017
17.87
 12,700 17.87 18.00 17.65 0 0 0
28/08/2017
17.87
 44,020 17.68 17.93 17.65 0 0 0
25/08/2017
17.68
 44,000 17.74 18.06 17.68 0 0 0
24/08/2017
17.74
 16,340 17.77 18.25 17.74 0 10 -0.0
23/08/2017
17.77
 5,110 18.06 18.06 17.71 0 0 0
22/08/2017
18.06
 96,840 18.31 18.31 17.68 0 0 0
21/08/2017
18.31
 5,060 18.18 18.31 18.06 0 20 -0.0
18/08/2017
18.18
 30,630 18.50 18.50 18.06 0 0 0
17/08/2017
18.50
 264,950 18.31 18.88 18.37 1,480 0 0.0
16/08/2017
18.31
 3,380 18.34 18.50 18.31 0 0 0
15/08/2017
18.34
 14,520 18.34 18.50 18.12 0 0 0
14/08/2017
18.34
 8,310 18.34 18.34 18.31 0 0 0
11/08/2017
18.34
 27,110 18.34 18.37 18.00 0 0 0
10/08/2017
18.34
 9,670 18.50 18.50 18.06 0 0 0
09/08/2017
18.50
 53,890 18.44 18.82 18.25 0 0 0
08/08/2017
18.44
 86,020 18.91 19.07 18.44 0 0 0
07/08/2017
18.91
 209,920 18.00 19.01 18.06 4,280 2,600 0.1
04/08/2017
18.00
 17,800 18.18 18.31 18.00 0 0 0
03/08/2017
18.18
 57,990 17.81 18.25 17.81 0 0 0
02/08/2017
17.81
 7,620 17.87 17.96 17.62 0 0 0
01/08/2017
17.87
 20,580 17.84 18.12 17.84 3,500 0 0.1
31/07/2017
17.84
 11,610 17.87 17.87 17.74 0 0 0
28/07/2017
17.87
 21,700 17.81 18.00 17.74 250 0 0.0
27/07/2017
17.81
 7,600 17.96 18.00 17.74 500 0 0.0
26/07/2017
17.96
 18,760 18.00 18.06 17.96 4,250 0 0.1
25/07/2017
18.00
 59,450 17.49 18.00 17.36 0 0 0
24/07/2017
17.49
 32,510 17.49 17.74 17.36 0 0 0
21/07/2017
17.49
 26,370 17.71 17.77 17.49 0 0 0
20/07/2017
17.71
 29,590 17.71 17.87 17.71 0 0 0
19/07/2017
17.71
 34,600 17.62 17.74 17.58 0 0 0
18/07/2017
17.62
 34,070 17.71 17.84 17.58 0 0 0
17/07/2017
17.71
 56,870 17.74 17.87 17.68 2,000 0 0.1
14/07/2017
17.74
 17,590 17.71 17.87 17.68 0 0 0
13/07/2017
17.71
 41,630 17.93 17.93 17.68 0 0 0
12/07/2017
17.93
 16,700 17.93 18.06 17.84 0 0 0
11/07/2017
17.93
 27,110 17.71 18.00 17.68 0 0 0
10/07/2017
17.71
 54,590 17.84 18.18 17.71 0 0 0
07/07/2017
17.84
 66,700 17.74 18.18 17.84 0 0 0
06/07/2017
17.74
 64,090 17.87 17.87 17.68 1,000 0 0.0
05/07/2017
17.87
 69,130 17.90 17.90 17.84 0 0 0
04/07/2017
17.90
 47,990 18.12 18.31 17.90 1,000 0 0.0
03/07/2017
18.12
 57,430 18.12 18.63 17.84 0 0 0
30/06/2017
18.12
 58,510 18.12 18.44 18.06 0 0 0
29/06/2017
18.12
 18,390 17.84 18.15 17.77 0 0 0
28/06/2017
17.84
 47,940 17.93 18.18 17.81 0 0 0
27/06/2017
17.93
 76,100 18.31 18.31 17.93 0 390 -0.0
26/06/2017
18.31
 57,670 18.31 18.50 18.12 1,080 0 0.0
23/06/2017
18.31
 48,070 18.44 18.63 18.18 0 100 -0.0
22/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2017
18.44
 258,540 18.56 18.94 18.41 390 0 0.0
21/06/2017
18.56
 58,520 18.50 18.74 18.32 0 0 0
20/06/2017
18.50
 123,410 18.56 18.56 18.32 0 0 0
19/06/2017
18.56
 79,230 18.80 18.86 18.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |