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)
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
26/11/2015
11.73
 5,810 11.61 12.14 11.44 970 0 0.0
25/11/2015
11.61
 5,180 11.50 11.79 11.50 4,980 0 0.1
24/11/2015
11.50
 26,990 11.56 11.56 11.50 5,200 0 0.1
23/11/2015
11.56
 11,260 11.44 11.79 11.50 0 0 0
20/11/2015
11.44
 5,390 11.38 11.50 11.32 0 50 -0.0
19/11/2015
11.38
 34,920 11.44 11.44 11.38 5,300 0 0.1
18/11/2015
11.44
 4,300 11.50 11.50 11.44 0 0 0
17/11/2015
11.50
 47,490 11.50 11.61 11.32 5,200 0 0.1
16/11/2015
11.50
 10,690 11.50 11.50 11.44 0 0 0
13/11/2015
11.50
 16,850 11.50 11.50 11.38 5,200 0 0.1
12/11/2015
11.50
 19,060 11.61 11.61 11.50 0 0 0
11/11/2015
11.61
 24,330 11.44 11.61 11.44 5,200 0 0.1
10/11/2015
11.44
 9,430 11.61 11.61 11.44 6,800 0 0.1
09/11/2015
11.61
 4,730 11.44 11.90 11.44 0 0 0
06/11/2015
11.44
 5,600 11.44 11.44 11.32 0 0 0
05/11/2015
11.44
 17,720 11.38 11.50 11.26 5,300 0 0.1
04/11/2015
11.38
 111,440 11.50 11.61 11.03 5,250 0 0.1
03/11/2015
11.50
 171,220 11.61 11.67 11.50 8,200 145,390 -2.7
02/11/2015
11.61
 172,830 11.61 11.73 11.56 5,100 147,570 -2.8
30/10/2015
11.61
 175,090 11.61 11.73 11.56 5,100 164,520 -3.2
29/10/2015
11.61
 254,360 11.56 11.61 11.56 70 251,290 -5.0
28/10/2015
11.56
 158,110 11.61 11.73 11.56 5,100 150,110 -2.9
27/10/2015
11.61
 275,050 11.61 11.67 11.61 0 264,740 -5.3
26/10/2015
11.61
 75,820 11.61 12.14 11.56 0 56,230 -1.1
23/10/2015
11.61
 134,700 11.85 11.85 11.38 5,000 116,100 -2.2
22/10/2015
11.85
 90,170 11.90 11.90 11.85 5,000 88,670 -1.7
21/10/2015
11.90
 35,260 12.48 13.36 11.90 1,000 35,250 -0.7
20/10/2015
12.48
 48,380 13.24 13.88 12.48 4,500 43,370 -0.9
19/10/2015
13.24
 740 13.24 13.30 13.18 0 540 -0.0
16/10/2015
13.24
 13,870 13.41 13.53 13.18 0 9,310 -0.2
15/10/2015
13.41
 11,220 13.41 13.59 13.36 8,900 10,220 -0.0
14/10/2015
13.41
 1,670 13.94 13.94 13.41 0 30 -0.0
13/10/2015
13.94
 520 13.94 13.94 13.82 0 20 -0.0
12/10/2015
13.94
 10 13.70 13.94 13.94 0 0 0
09/10/2015
13.70
 8,910 13.70 14.23 13.65 8,700 8,700 0
08/10/2015
13.70
 8,480 13.65 14.46 13.65 4,400 0 0.1
07/10/2015
13.65
 4,910 14.63 14.63 13.65 2,000 10 0.0
06/10/2015
14.63
 10 14.05 14.63 14.63 0 0 0
05/10/2015
14.05
 10 13.36 14.05 14.05 0 0 0
02/10/2015
13.36
 850 13.36 13.36 13.36 0 0 0
01/10/2015
13.36
 4,700 13.36 13.41 13.36 4,500 0 0.1
30/09/2015
13.36
 67,210 13.59 13.70 13.36 4,500 53,010 -1.1
29/09/2015
13.59
 3,020 13.94 13.94 13.36 0 0 0
28/09/2015
13.94
 0 13.94 13.94 13.94 0 0 0
25/09/2015
13.94
 620 13.65 13.94 13.65 0 0 0
24/09/2015
13.65
 810 13.65 13.65 13.36 0 0 0
23/09/2015
13.65
 1,990 13.65 13.65 13.36 0 0 0
22/09/2015
13.65
 2,480 13.36 13.65 13.36 2,460 0 0.1
21/09/2015
13.36
 60,740 13.65 13.65 13.36 0 0 0
18/09/2015
13.65
 5,750 13.36 13.65 13.24 230 0 0.0
17/09/2015
13.36
 1,840 13.30 13.36 13.36 0 0 0
16/09/2015
13.30
 6,010 13.24 13.30 13.24 0 0 0
15/09/2015
13.24
 0 13.24 13.24 13.24 0 0 0
14/09/2015
13.24
 27,800 13.36 13.36 13.24 4,500 0 0.1
11/09/2015
13.36
 13,000 13.88 13.88 13.36 8,900 0 0.2
10/09/2015
13.88
 8,030 13.82 13.88 13.36 4,400 0 0.1
09/09/2015
13.82
 100 13.76 13.82 13.82 0 0 0
08/09/2015
13.76
 210 13.65 13.76 13.47 0 0 0
07/09/2015
13.65
 0 13.65 13.65 13.65 0 0 0
04/09/2015
13.65
 7,010 13.12 13.65 13.12 4,500 0 0.1
03/09/2015
13.12
 1,630 13.18 13.18 12.48 530 1,050 -0.0
01/09/2015
13.18
 210 13.12 13.36 13.18 0 0 0
31/08/2015
13.12
 29,740 13.12 13.36 13.12 9,100 0 0.2
28/08/2015
13.12
 10,360 13.30 13.30 13.12 0 6,060 -0.1

Chính sách bảo mật | Điều khoản sử dụng |