CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2016
12.76
 24,880 12.18 12.82 12.07 4,900 0 0.1
04/04/2016
12.18
 8,930 12.13 12.42 12.18 4,900 0 0.1
01/04/2016
12.13
 30,580 12.53 12.53 12.13 4,800 0 0.1
31/03/2016
12.53
 98,000 13.34 13.34 12.53 5,100 0 0.1
30/03/2016
13.34
 17,210 13.29 13.40 13.17 0 4,060 -0.1
29/03/2016
13.29
 50,450 13.17 13.58 13.00 1,360 10,000 -0.2
28/03/2016
13.17
 26,350 13.17 13.34 13.05 0 2,150 -0.0
25/03/2016
13.17
 52,580 13.17 13.29 12.76 5,620 0 0.1
24/03/2016
13.17
 36,030 13.40 13.40 13.05 4,500 0 0.1
23/03/2016
13.40
 104,440 13.34 13.69 13.29 0 55,850 -1.3
22/03/2016
13.34
 64,860 13.11 13.58 13.05 200 36,120 -0.8
21/03/2016
13.11
 46,580 13.46 13.75 13.05 4,400 11,430 -0.2
18/03/2016
13.46
 97,770 13.69 13.92 13.46 4,400 78,100 -1.7
17/03/2016
13.69
 99,830 13.17 14.04 13.69 0 25,100 -0.6
16/03/2016
13.17
 68,590 13.23 13.23 13.05 4,500 0 0.1
15/03/2016
13.23
 98,730 13.92 13.92 13.05 1,530 0 0.0
14/03/2016
13.92
 71,850 14.21 14.21 13.75 0 2,000 -0.0
11/03/2016
14.21
 70,700 14.04 14.21 13.63 0 2,000 -0.0
10/03/2016
14.04
 220,670 13.34 14.27 13.11 0 0 0
09/03/2016
13.34
 215,780 13.23 13.63 13.17 0 0 0
08/03/2016
13.23
 162,640 12.42 13.23 13.23 0 0 0
07/03/2016
12.42
 200,020 11.60 12.42 12.42 0 163,080 -3.5
04/03/2016
11.60
 28,380 10.85 11.60 11.02 0 0 0
03/03/2016
10.85
 8,060 10.91 11.02 10.79 0 0 0
02/03/2016
10.91
 11,790 10.62 10.97 10.68 0 0 0
01/03/2016
10.62
 2,800 10.56 10.85 10.62 0 0 0
29/02/2016
10.56
 6,130 11.02 11.31 10.50 2,300 20 0.0
26/02/2016
11.02
 460 10.91 11.37 10.91 0 0 0
25/02/2016
10.91
 110 10.91 10.91 10.91 0 0 0
24/02/2016
10.91
 3,510 11.14 11.14 10.79 0 0 0
23/02/2016
11.14
 12,040 11.14 11.14 10.56 5,600 0 0.1
22/02/2016
11.14
 320 11.31 11.31 11.14 0 10 -0.0
19/02/2016
11.31
 1,690 10.97 11.31 10.91 0 10 -0.0
18/02/2016
10.97
 1,070 10.91 10.97 10.62 0 0 0
17/02/2016
10.91
 1,160 11.37 11.37 10.85 0 0 0
16/02/2016
11.37
 2,500 10.68 11.37 10.56 100 0 0.0
15/02/2016
10.68
 4,970 10.73 10.73 10.50 4,450 0 0.1
05/02/2016
10.73
 3,720 10.73 10.73 10.56 0 1,520 -0.0
04/02/2016
10.73
 10 10.68 10.73 10.73 0 10 -0.0
03/02/2016
10.68
 7,130 10.62 10.68 10.44 2,340 0 0.0
02/02/2016
10.62
 3,010 10.73 10.73 10.50 2,800 0 0.1
01/02/2016
10.73
 2,920 10.68 10.73 10.56 0 20 -0.0
29/01/2016
10.68
 3,510 10.73 10.73 10.44 0 0 0
28/01/2016
10.73
 1,610 10.73 10.73 10.39 0 0 0
27/01/2016
10.73
 10 10.68 10.73 10.73 0 0 0
26/01/2016
10.68
 8,210 10.73 10.73 10.50 5,700 0 0.1
25/01/2016
10.73
 5,840 10.62 10.73 10.44 0 0 0
22/01/2016
10.62
 10 10.33 10.62 10.62 0 0 0
21/01/2016
10.33
 55,480 10.56 11.02 10.33 5,700 0 0.1
20/01/2016
10.56
 26,520 10.62 11.02 10.44 5,600 500 0.1
19/01/2016
10.62
 6,510 10.68 10.68 10.62 0 0 0
18/01/2016
10.68
 59,390 10.85 10.85 10.44 5,500 0 0.1
15/01/2016
10.85
 7,230 11.20 11.20 10.85 6,000 300 0.1
14/01/2016
11.20
 6,090 11.26 11.26 11.02 4,650 0 0.1
13/01/2016
11.26
 16,460 11.14 11.26 11.02 5,400 0 0.1
12/01/2016
11.14
 25,630 11.14 11.14 11.08 5,400 0 0.1
11/01/2016
11.14
 4,010 11.26 11.37 11.14 3,710 0 0.1
08/01/2016
11.26
 9,360 11.14 11.26 11.08 5,400 0 0.1
07/01/2016
11.14
 16,040 11.55 11.55 11.14 5,300 0 0.1
06/01/2016
11.55
 11,030 11.37 11.55 10.97 5,200 100 0.1
05/01/2016
11.37
 5,720 11.60 11.60 11.37 5,200 0 0.1
04/01/2016
11.60
 2,260 11.84 12.18 11.60 0 0 0
31/12/2015
11.84
 24,620 11.60 11.84 11.43 100 0 0.0
30/12/2015
11.60
 16,830 11.43 11.60 11.14 0 0 0
29/12/2015
11.43
 49,770 11.43 11.43 11.31 5,050 0 0.1
28/12/2015
11.43
 90,030 11.55 11.60 11.31 0 0 0
25/12/2015
11.55
 17,220 11.20 11.55 10.68 0 0 0
24/12/2015
11.20
 26,810 11.20 11.20 10.85 5,400 0 0.1
23/12/2015
11.20
 50,280 11.37 11.37 11.02 5,300 0 0.1
22/12/2015
11.37
 15,550 11.37 11.37 11.20 0 0 0
21/12/2015
11.37
 5,950 11.37 11.37 11.20 5,200 0 0.1
18/12/2015
11.37
 8,040 11.55 11.55 11.37 5,200 0 0.1
17/12/2015
11.55
 1,980 11.31 11.55 11.37 0 0 0
16/12/2015: Cổ tức tiền mặt tỉ lệ: 7.5%
16/12/2015
11.31
 6,010 10.99 11.43 11.31 5,200 2,000 0.1
15/12/2015
10.99
 5,480 11.11 11.11 10.99 0 0 0
14/12/2015
11.11
 5,780 11.05 11.11 10.99 5,200 0 0.1
11/12/2015
11.05
 17,920 11.22 11.22 10.99 5,200 0 0.1
10/12/2015
11.22
 11,510 11.27 11.27 11.11 0 0 0
09/12/2015
11.27
 16,630 11.27 11.27 11.05 5,200 0 0.1
08/12/2015
11.27
 1,420 11.22 11.27 11.11 0 0 0
07/12/2015
11.22
 11,980 11.16 11.27 10.94 5,210 0 0.1
04/12/2015
11.16
 2,780 11.27 11.27 11.11 500 0 0.0
03/12/2015
11.27
 7,140 11.16 11.27 11.11 5,000 0 0.1
02/12/2015
11.16
 6,250 11.16 11.33 11.11 100 0 0.0
01/12/2015
11.16
 8,020 11.16 11.33 11.11 5,100 0 0.1
30/11/2015
11.16
 15,990 11.16 11.39 11.16 5,100 0 0.1
27/11/2015
11.16
 13,700 11.27 11.44 11.16 0 0 0
26/11/2015
11.27
 5,810 11.16 11.66 10.99 970 0 0.0
25/11/2015
11.16
 5,180 11.05 11.33 11.05 4,980 0 0.1
24/11/2015
11.05
 26,990 11.11 11.11 11.05 5,200 0 0.1
23/11/2015
11.11
 11,260 10.99 11.33 11.05 0 0 0
20/11/2015
10.99
 5,390 10.94 11.05 10.88 0 50 -0.0
19/11/2015
10.94
 34,920 10.99 10.99 10.94 5,300 0 0.1
18/11/2015
10.99
 4,300 11.05 11.05 10.99 0 0 0
17/11/2015
11.05
 47,490 11.05 11.16 10.88 5,200 0 0.1
16/11/2015
11.05
 10,690 11.05 11.05 10.99 0 0 0
13/11/2015
11.05
 16,850 11.05 11.05 10.94 5,200 0 0.1
12/11/2015
11.05
 19,060 11.16 11.16 11.05 0 0 0
11/11/2015
11.16
 24,330 10.99 11.16 10.99 5,200 0 0.1
10/11/2015
10.99
 9,430 11.16 11.16 10.99 6,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |