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) 		-2.70 -3.60% 1,744,400 -69,300 -5.0
70.60
81.90
72.20
2 tháng
(2026-01-19) 		-12.50 -14.74% 3,743,800 -51,600 -2.9
70.60
84.80
72.20
3 tháng
(2025-12-18) 		-7.10 -8.94% 5,947,300 22,300 3.0
70.60
84.80
72.20
6 tháng
(2025-09-19) 		1.30 1.83% 11,049,200 -305,800 -20.7
65.80
84.80
72.20
12 tháng
(2025-03-24) 		-4.38 -5.71% 35,684,800 -383,500 -33.4
56.93
84.80
72.20
24 tháng
(2024-03-28) 		35.67 97.38% 57,310,600 312,100 0.6
34.84
84.80
72.20
36 tháng
(2023-04-03) 		48.29 201.09% 59,953,800 128,000 -4.9
24.01
84.80
72.20
60 tháng
(2021-04-13) 		39.33 119.32% 67,139,300 202,586 3.0
21.52
84.80
72.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2016
13.19
 7,150 13.25 13.25 13.00 7,100 0 0.1
27/07/2016
13.25
 10,500 13.31 13.31 13.25 9,700 3,000 0.1
26/07/2016
13.31
 3,510 13.44 13.50 13.31 0 0 0
25/07/2016
13.44
 610 13.44 13.44 13.25 500 0 0.0
22/07/2016
13.44
 17,510 13.50 13.50 13.25 11,280 0 0.2
21/07/2016
13.50
 3,950 13.44 13.50 13.38 650 0 0.0
20/07/2016
13.44
 6,040 13.31 13.44 13.25 1,000 0 0.0
19/07/2016
13.31
 5,990 13.38 13.56 13.31 4,800 0 0.1
18/07/2016
13.38
 10,010 13.31 13.44 13.25 650 0 0.0
15/07/2016
13.31
 11,000 13.44 13.44 13.31 3,000 0 0.1
14/07/2016
13.44
 4,620 13.44 13.56 13.19 400 0 0.0
13/07/2016
13.44
 8,560 13.44 13.56 13.19 0 0 0
12/07/2016
13.44
 26,520 13.56 13.56 13.13 4,800 0 0.1
11/07/2016
13.56
 15,780 13.63 13.63 13.31 4,800 0 0.1
08/07/2016
13.63
 19,670 13.63 13.63 13.44 1,190 200 0.0
07/07/2016
13.63
 27,550 13.63 13.75 13.44 4,800 0 0.1
06/07/2016
13.63
 31,270 13.75 13.75 13.44 4,700 0 0.1
05/07/2016
13.75
 14,240 13.69 13.75 13.63 4,700 0 0.1
04/07/2016
13.69
 31,140 13.75 13.81 13.63 0 0 0
01/07/2016
13.75
 31,650 13.56 13.75 13.44 980 0 0.0
30/06/2016
13.56
 9,750 13.69 13.75 13.38 4,800 0 0.1
29/06/2016
13.69
 17,300 13.50 13.69 13.44 0 0 0
28/06/2016
13.50
 15,900 13.31 13.50 13.25 5,000 0 0.1
27/06/2016
13.31
 19,070 13.44 13.44 13.19 4,800 0 0.1
24/06/2016
13.44
 42,500 13.94 14.00 13.25 4,700 0 0.1
23/06/2016
13.94
 14,740 13.63 13.94 13.63 0 0 0
22/06/2016
13.63
 10,610 13.81 13.88 13.63 4,700 0 0.1
21/06/2016
13.81
 13,600 13.69 13.88 13.63 4,700 0 0.1
20/06/2016
13.69
 13,670 13.75 13.88 13.63 0 0 0
17/06/2016
13.75
 8,500 13.56 13.75 13.44 0 0 0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7.5%
16/06/2016
13.56
 36,400 13.22 13.75 13.44 0 0 0
15/06/2016
13.22
 22,170 13.40 13.46 13.22 4,710 0 0.1
14/06/2016
13.40
 23,150 13.28 13.46 13.22 4,700 0 0.1
13/06/2016
13.28
 15,040 13.52 13.52 13.22 2,010 0 0.0
10/06/2016
13.52
 90,240 13.34 13.64 13.16 4,700 0 0.1
09/06/2016
13.34
 71,120 13.22 13.82 13.22 0 0 0
08/06/2016
13.22
 54,380 13.04 13.22 13.04 4,800 100 0.1
07/06/2016
13.04
 14,890 13.22 13.22 13.04 0 0 0
06/06/2016
13.22
 13,290 12.98 13.22 12.92 4,800 0 0.1
03/06/2016
12.98
 36,850 12.98 13.10 12.86 4,800 0 0.1
02/06/2016
12.98
 16,020 13.10 13.52 12.98 4,700 0 0.1
01/06/2016
13.10
 20,690 13.34 13.40 13.10 4,800 0 0.1
31/05/2016
13.34
 18,680 13.28 13.58 13.16 5,000 0 0.1
30/05/2016
13.28
 2,110 13.34 13.34 13.16 300 0 0.0
27/05/2016
13.34
 4,960 13.22 13.34 13.22 4,700 0 0.1
26/05/2016
13.22
 9,780 13.22 13.34 13.16 4,700 0 0.1
25/05/2016
13.22
 21,610 13.22 13.28 13.22 0 0 0
24/05/2016
13.22
 10,660 13.28 13.34 13.16 4,700 0 0.1
23/05/2016
13.28
 39,430 13.70 13.70 13.16 23,160 0 0.5
20/05/2016
13.70
 18,720 13.28 13.82 13.22 11,540 0 0.3
19/05/2016
13.28
 17,600 13.40 13.40 13.10 4,700 0 0.1
18/05/2016
13.40
 16,990 13.10 13.76 13.10 4,700 0 0.1
17/05/2016
13.10
 8,090 13.34 14.13 13.10 0 0 0
16/05/2016
13.34
 17,310 12.98 13.46 12.98 4,600 0 0.1
13/05/2016
12.98
 78,110 13.64 13.76 12.98 4,700 0 0.1
12/05/2016
13.64
 17,110 13.70 13.70 13.64 4,500 0 0.1
11/05/2016
13.70
 2,640 13.34 13.70 13.64 0 0 0
10/05/2016
13.34
 35,890 13.40 13.40 12.98 4,600 0 0.1
09/05/2016
13.40
 33,820 13.88 14.00 13.40 4,600 100 0.1
06/05/2016
13.88
 45,560 13.88 14.00 13.46 4,500 0 0.1
05/05/2016
13.88
 15,660 13.88 14.00 13.88 4,500 0 0.1
04/05/2016
13.88
 43,450 14.49 14.49 13.88 4,300 0 0.1
29/04/2016
14.49
 12,600 14.49 14.49 14.31 0 0 0
28/04/2016
14.49
 57,850 14.67 14.73 14.37 0 0 0
27/04/2016
14.67
 130,990 14.67 15.09 14.61 0 5,070 -0.1
26/04/2016
14.67
 127,270 14.43 14.97 14.37 0 0 0
25/04/2016
14.43
 20,050 14.43 14.55 14.25 0 0 0
22/04/2016
14.43
 43,320 14.67 14.67 14.25 1,500 0 0.0
21/04/2016
14.67
 111,310 14.25 14.73 14.25 0 8,000 -0.2
20/04/2016
14.25
 53,750 14.13 14.85 14.13 0 0 0
19/04/2016
14.13
 41,500 14.85 14.85 13.88 0 0 0
15/04/2016
14.85
 20,920 14.97 15.03 14.79 0 0 0
14/04/2016
14.97
 18,950 14.97 14.97 14.67 0 0 0
13/04/2016
14.97
 151,130 14.73 15.39 14.97 0 43,410 -1.1
12/04/2016
14.73
 274,430 14.00 14.97 13.88 0 58,330 -1.4
11/04/2016
14.00
 12,310 13.46 14.13 13.64 0 0 0
08/04/2016
13.46
 32,230 13.34 13.46 13.16 4,600 0 0.1
07/04/2016
13.34
 13,920 13.52 13.58 13.34 4,500 0 0.1
06/04/2016
13.52
 30,120 13.28 13.58 13.28 0 0 0
05/04/2016
13.28
 24,880 12.68 13.34 12.56 4,900 0 0.1
04/04/2016
12.68
 8,930 12.62 12.92 12.68 4,900 0 0.1
01/04/2016
12.62
 30,580 13.04 13.04 12.62 4,800 0 0.1
31/03/2016
13.04
 98,000 13.88 13.88 13.04 5,100 0 0.1
30/03/2016
13.88
 17,210 13.82 13.94 13.70 0 4,060 -0.1
29/03/2016
13.82
 50,450 13.70 14.13 13.52 1,360 10,000 -0.2
28/03/2016
13.70
 26,350 13.70 13.88 13.58 0 2,150 -0.0
25/03/2016
13.70
 52,580 13.70 13.82 13.28 5,620 0 0.1
24/03/2016
13.70
 36,030 13.94 13.94 13.58 4,500 0 0.1
23/03/2016
13.94
 104,440 13.88 14.25 13.82 0 55,850 -1.3
22/03/2016
13.88
 64,860 13.64 14.13 13.58 200 36,120 -0.8
21/03/2016
13.64
 46,580 14.00 14.31 13.58 4,400 11,430 -0.2
18/03/2016
14.00
 97,770 14.25 14.49 14.00 4,400 78,100 -1.7
17/03/2016
14.25
 99,830 13.70 14.61 14.25 0 25,100 -0.6
16/03/2016
13.70
 68,590 13.76 13.76 13.58 4,500 0 0.1
15/03/2016
13.76
 98,730 14.49 14.49 13.58 1,530 0 0.0
14/03/2016
14.49
 71,850 14.79 14.79 14.31 0 2,000 -0.0
11/03/2016
14.79
 70,700 14.61 14.79 14.19 0 2,000 -0.0
10/03/2016
14.61
 220,670 13.88 14.85 13.64 0 0 0
09/03/2016
13.88
 215,780 13.76 14.19 13.70 0 0 0
08/03/2016
13.76
 162,640 12.92 13.76 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |