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)
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
18/01/2016
11.11
 59,390 11.29 11.29 10.87 5,500 0 0.1
15/01/2016
11.29
 7,230 11.65 11.65 11.29 6,000 300 0.1
14/01/2016
11.65
 6,090 11.71 11.71 11.47 4,650 0 0.1
13/01/2016
11.71
 16,460 11.59 11.71 11.47 5,400 0 0.1
12/01/2016
11.59
 25,630 11.59 11.59 11.53 5,400 0 0.1
11/01/2016
11.59
 4,010 11.71 11.83 11.59 3,710 0 0.1
08/01/2016
11.71
 9,360 11.59 11.71 11.53 5,400 0 0.1
07/01/2016
11.59
 16,040 12.01 12.01 11.59 5,300 0 0.1
06/01/2016
12.01
 11,030 11.83 12.01 11.41 5,200 100 0.1
05/01/2016
11.83
 5,720 12.07 12.07 11.83 5,200 0 0.1
04/01/2016
12.07
 2,260 12.31 12.68 12.07 0 0 0
31/12/2015
12.31
 24,620 12.07 12.31 11.89 100 0 0.0
30/12/2015
12.07
 16,830 11.89 12.07 11.59 0 0 0
29/12/2015
11.89
 49,770 11.89 11.89 11.77 5,050 0 0.1
28/12/2015
11.89
 90,030 12.01 12.07 11.77 0 0 0
25/12/2015
12.01
 17,220 11.65 12.01 11.11 0 0 0
24/12/2015
11.65
 26,810 11.65 11.65 11.29 5,400 0 0.1
23/12/2015
11.65
 50,280 11.83 11.83 11.47 5,300 0 0.1
22/12/2015
11.83
 15,550 11.83 11.83 11.65 0 0 0
21/12/2015
11.83
 5,950 11.83 11.83 11.65 5,200 0 0.1
18/12/2015
11.83
 8,040 12.01 12.01 11.83 5,200 0 0.1
17/12/2015
12.01
 1,980 11.77 12.01 11.83 0 0 0
16/12/2015: Cổ tức tiền mặt tỉ lệ: 7.5%
16/12/2015
11.77
 6,010 11.44 11.89 11.77 5,200 2,000 0.1
15/12/2015
11.44
 5,480 11.56 11.56 11.44 0 0 0
14/12/2015
11.56
 5,780 11.50 11.56 11.44 5,200 0 0.1
11/12/2015
11.50
 17,920 11.67 11.67 11.44 5,200 0 0.1
10/12/2015
11.67
 11,510 11.73 11.73 11.56 0 0 0
09/12/2015
11.73
 16,630 11.73 11.73 11.50 5,200 0 0.1
08/12/2015
11.73
 1,420 11.67 11.73 11.56 0 0 0
07/12/2015
11.67
 11,980 11.61 11.73 11.38 5,210 0 0.1
04/12/2015
11.61
 2,780 11.73 11.73 11.56 500 0 0.0
03/12/2015
11.73
 7,140 11.61 11.73 11.56 5,000 0 0.1
02/12/2015
11.61
 6,250 11.61 11.79 11.56 100 0 0.0
01/12/2015
11.61
 8,020 11.61 11.79 11.56 5,100 0 0.1
30/11/2015
11.61
 15,990 11.61 11.85 11.61 5,100 0 0.1
27/11/2015
11.61
 13,700 11.73 11.90 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |