CTCP Cao su Tây Ninh (trc)

77.90
0
(0%)
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)
27/08/2015
13.30
 70,160 13.53 13.53 13.06 4,500 70,000 -1.5
26/08/2015
13.53
 20,320 13.36 13.53 13.06 4,600 10,000 -0.1
25/08/2015
13.36
 9,360 13.01 13.47 12.25 3,320 0 0.1
24/08/2015
13.01
 102,600 13.94 13.94 13.01 4,400 0 0.1
21/08/2015
13.94
 12,990 14.17 14.17 13.24 8,400 0 0.2
20/08/2015
14.17
 11,340 14.28 14.28 14.17 380 0 0.0
19/08/2015
14.28
 9,210 14.28 14.40 14.28 8,400 3,000 0.1
18/08/2015
14.28
 27,550 14.28 14.40 14.28 8,400 0 0.2
17/08/2015
14.28
 12,640 14.28 14.63 14.23 8,400 0 0.2
14/08/2015
14.28
 91,170 14.46 14.46 14.28 8,400 0 0.2
13/08/2015
14.46
 39,340 14.52 14.52 14.28 8,300 0 0.2
12/08/2015
14.52
 93,750 14.46 15.10 14.46 8,300 0 0.2
11/08/2015
14.46
 27,160 14.46 14.52 14.46 8,300 60 0.2
10/08/2015
14.46
 14,400 14.52 14.52 14.46 4,100 0 0.1
07/08/2015
14.52
 37,200 14.52 14.57 14.46 4,100 0 0.1
06/08/2015
14.52
 6,310 14.46 14.57 14.46 1,000 0 0.0
05/08/2015
14.46
 4,580 14.34 14.46 14.28 400 0 0.0
04/08/2015
14.34
 25,910 14.34 14.34 14.28 4,200 0 0.1
03/08/2015
14.34
 81,610 14.34 14.34 14.28 4,200 0 0.1
31/07/2015
14.34
 270 14.28 14.52 14.34 0 0 0
30/07/2015
14.28
 8,680 14.28 14.34 14.28 4,200 0 0.1
29/07/2015
14.28
 9,610 14.57 14.57 14.28 4,100 0 0.1
28/07/2015
14.57
 18,870 14.57 14.57 14.52 9,200 0 0.2
27/07/2015
14.57
 16,520 14.52 14.57 14.52 8,200 0 0.2
24/07/2015
14.52
 5,710 14.52 14.57 14.52 4,100 0 0.1
23/07/2015
14.52
 17,630 14.69 14.69 14.52 8,500 0 0.2
22/07/2015
14.69
 6,350 14.52 14.75 14.52 0 300 -0.0
21/07/2015
14.52
 3,570 14.57 14.69 14.52 630 0 0.0
20/07/2015
14.57
 28,700 14.81 14.81 14.52 8,500 0 0.2
17/07/2015
14.81
 5,630 14.81 14.81 14.69 4,120 0 0.1
16/07/2015
14.81
 10,380 14.69 14.81 14.69 0 0 0
15/07/2015
14.69
 190 14.69 14.75 14.69 0 0 0
14/07/2015
14.69
 23,200 14.98 14.98 14.63 8,100 0 0.2
13/07/2015
14.98
 61,510 14.75 14.98 14.69 8,100 0 0.2
10/07/2015
14.75
 17,310 14.69 15.39 14.69 7,500 0 0.2
09/07/2015
14.69
 11,030 14.87 14.87 14.69 8,000 0 0.2
08/07/2015
14.87
 16,870 15.16 15.16 14.87 0 0 0
07/07/2015
15.16
 37,700 14.92 15.21 14.81 0 0 0
06/07/2015
14.92
 15,120 14.98 14.98 14.63 8,000 0 0.2
03/07/2015
14.98
 24,100 14.92 15.10 14.92 13,000 0 0.3
02/07/2015
14.92
 1,150 15.62 15.62 14.92 0 0 0
01/07/2015
15.62
 10,250 14.63 15.62 14.63 0 100 -0.0
30/06/2015
14.63
 16,100 14.81 14.81 14.57 8,100 0 0.2
29/06/2015
14.81
 4,370 14.81 14.92 14.57 0 0 0
26/06/2015
14.81
 15,860 14.81 14.81 14.57 4,100 0 0.1
25/06/2015
14.81
 21,490 14.81 14.87 14.69 3,000 0 0.1
24/06/2015
14.81
 5,090 14.87 14.87 14.81 4,000 0 0.1
23/06/2015
14.87
 15,940 14.92 14.92 14.81 4,000 0 0.1
22/06/2015
14.92
 27,400 14.81 15.04 14.81 0 0 0
19/06/2015
14.81
 36,570 14.52 14.81 14.52 0 0 0
18/06/2015
14.52
 12,580 14.40 14.52 14.40 1,410 0 0.0
17/06/2015
14.40
 13,960 14.57 14.57 14.40 4,100 200 0.1
16/06/2015
14.57
 11,420 14.63 14.63 14.57 4,100 0 0.1
15/06/2015
14.63
 18,670 14.75 14.75 14.52 4,100 0 0.1
12/06/2015
14.75
 13,970 14.87 14.92 14.69 8,100 0 0.2
11/06/2015
14.87
 7,870 14.81 14.87 14.69 0 0 0
10/06/2015
14.81
 12,830 14.69 14.81 14.63 8,200 0 0.2
09/06/2015
14.69
 20,840 14.57 14.81 14.57 8,200 0 0.2
08/06/2015
14.57
 20,730 14.69 14.69 14.57 8,200 17,820 -0.2
05/06/2015
14.69
 7,070 14.69 14.75 14.63 6,060 0 0.2
04/06/2015
14.69
 3,660 14.57 14.69 14.63 0 0 0
03/06/2015
14.57
 29,440 14.63 14.69 14.57 8,200 2,000 0.2
02/06/2015
14.63
 6,570 14.69 14.69 14.63 0 0 0
01/06/2015
14.69
 10,940 14.63 14.81 14.57 0 0 0
29/05/2015
14.63
 10,440 14.63 14.63 14.52 1,490 0 0.0
28/05/2015
14.63
 25,900 14.57 14.63 14.52 4,100 0 0.1
27/05/2015
14.57
 11,310 14.52 14.63 14.52 0 0 0
26/05/2015
14.52
 4,100 14.57 14.57 14.46 0 0 0
25/05/2015
14.57
 12,090 14.57 14.57 14.40 4,100 0 0.1
22/05/2015
14.57
 14,820 14.52 14.57 14.40 900 0 0.0
21/05/2015
14.52
 15,870 14.52 14.63 14.40 0 2,000 -0.0
20/05/2015
14.52
 19,650 14.23 14.63 13.94 0 3,000 -0.1
19/05/2015
14.23
 17,060 13.70 14.23 12.95 3,990 5,100 -0.0
18/05/2015
13.70
 13,590 14.63 14.63 13.70 4,100 0 0.1
15/05/2015
14.63
 1,500 14.98 14.98 14.63 10 0 0.0
14/05/2015: Cổ tức tiền mặt tỉ lệ: 25%
14/05/2015
14.98
 65,140 14.52 15.04 14.63 650 0 0.0
13/05/2015
14.52
 6,950 14.36 14.52 14.31 3,900 0 0.1
12/05/2015
14.36
 37,540 14.52 14.94 14.36 12,620 0 0.4
11/05/2015
14.52
 19,170 14.68 14.68 14.36 4,800 0 0.1
08/05/2015
14.68
 19,610 14.68 14.68 14.62 10,000 0 0.3
07/05/2015
14.68
 12,360 14.41 14.68 14.46 0 1,000 -0.0
06/05/2015
14.41
 10,090 14.57 14.78 14.41 3,700 0 0.1
05/05/2015
14.57
 21,630 14.62 14.68 14.41 3,800 0 0.1
04/05/2015
14.62
 21,190 14.73 15.20 14.41 3,800 4,000 -0.0
27/04/2015
14.73
 20,500 14.68 14.78 14.68 0 0 0
24/04/2015
14.68
 30,610 14.20 14.78 14.15 0 0 0
23/04/2015
14.20
 19,550 14.04 14.25 14.04 3,900 0 0.1
22/04/2015
14.04
 9,910 14.04 14.15 14.04 0 0 0
21/04/2015
14.04
 25,590 14.04 14.04 13.99 1,000 0 0.0
20/04/2015
14.04
 26,660 13.94 14.15 13.99 0 0 0
17/04/2015
13.94
 7,260 14.04 14.20 13.94 0 0 0
16/04/2015
14.04
 22,050 13.72 14.15 13.83 0 0 0
15/04/2015
13.72
 11,710 13.72 13.83 13.72 4,000 0 0.1
14/04/2015
13.72
 7,670 13.72 13.72 13.72 4,000 0 0.1
13/04/2015
13.72
 12,280 13.78 13.83 13.72 4,000 0 0.1
10/04/2015
13.78
 4,910 13.72 13.78 13.72 0 0 0
09/04/2015
13.72
 8,420 13.72 13.78 13.72 0 0 0
08/04/2015
13.72
 6,450 13.67 13.72 13.72 0 0 0
07/04/2015
13.67
 34,460 13.67 13.72 13.67 8,000 11,410 -0.1
06/04/2015
13.67
 13,020 13.67 13.88 13.67 5,990 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |