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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |