CTCP Cao su Tây Ninh (trc)

78.30
0.40
(0.51%)
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)
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
07/03/2016
12.92
 200,020 12.07 12.92 12.92 0 163,080 -3.5
04/03/2016
12.07
 28,380 11.29 12.07 11.47 0 0 0
03/03/2016
11.29
 8,060 11.35 11.47 11.23 0 0 0
02/03/2016
11.35
 11,790 11.05 11.41 11.11 0 0 0
01/03/2016
11.05
 2,800 10.99 11.29 11.05 0 0 0
29/02/2016
10.99
 6,130 11.47 11.77 10.93 2,300 20 0.0
26/02/2016
11.47
 460 11.35 11.83 11.35 0 0 0
25/02/2016
11.35
 110 11.35 11.35 11.35 0 0 0
24/02/2016
11.35
 3,510 11.59 11.59 11.23 0 0 0
23/02/2016
11.59
 12,040 11.59 11.59 10.99 5,600 0 0.1
22/02/2016
11.59
 320 11.77 11.77 11.59 0 10 -0.0
19/02/2016
11.77
 1,690 11.41 11.77 11.35 0 10 -0.0
18/02/2016
11.41
 1,070 11.35 11.41 11.05 0 0 0
17/02/2016
11.35
 1,160 11.83 11.83 11.29 0 0 0
16/02/2016
11.83
 2,500 11.11 11.83 10.99 100 0 0.0
15/02/2016
11.11
 4,970 11.17 11.17 10.93 4,450 0 0.1
05/02/2016
11.17
 3,720 11.17 11.17 10.99 0 1,520 -0.0
04/02/2016
11.17
 10 11.11 11.17 11.17 0 10 -0.0
03/02/2016
11.11
 7,130 11.05 11.11 10.87 2,340 0 0.0
02/02/2016
11.05
 3,010 11.17 11.17 10.93 2,800 0 0.1
01/02/2016
11.17
 2,920 11.11 11.17 10.99 0 20 -0.0
29/01/2016
11.11
 3,510 11.17 11.17 10.87 0 0 0
28/01/2016
11.17
 1,610 11.17 11.17 10.81 0 0 0
27/01/2016
11.17
 10 11.11 11.17 11.17 0 0 0
26/01/2016
11.11
 8,210 11.17 11.17 10.93 5,700 0 0.1
25/01/2016
11.17
 5,840 11.05 11.17 10.87 0 0 0
22/01/2016
11.05
 10 10.74 11.05 11.05 0 0 0
21/01/2016
10.74
 55,480 10.99 11.47 10.74 5,700 0 0.1
20/01/2016
10.99
 26,520 11.05 11.47 10.87 5,600 500 0.1
19/01/2016
11.05
 6,510 11.11 11.11 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |