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)
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
03/04/2015
13.67
 36,140 13.72 13.78 13.67 70 5,000 -0.1
02/04/2015
13.72
 19,220 13.72 13.78 13.72 0 0 0
01/04/2015
13.72
 73,780 13.83 13.83 13.72 0 0 0
31/03/2015
13.83
 18,250 13.78 13.83 13.78 0 2,000 -0.1
30/03/2015
13.78
 35,980 13.78 13.83 13.72 0 1,700 -0.0
27/03/2015
13.78
 14,690 13.88 13.88 13.78 100 0 0.0
26/03/2015
13.88
 10,360 13.72 13.88 13.83 0 0 0
25/03/2015
13.72
 42,890 13.72 13.94 13.72 0 0 0
24/03/2015
13.72
 43,440 13.72 13.72 13.67 0 0 0
23/03/2015
13.72
 67,090 13.78 13.78 13.72 0 0 0
20/03/2015
13.78
 106,530 13.78 13.78 13.72 0 500 -0.0
19/03/2015
13.78
 77,480 13.78 13.78 13.72 0 0 0
18/03/2015
13.78
 130,550 13.83 13.83 13.72 4,000 0 0.1
17/03/2015
13.83
 62,830 13.72 13.88 13.72 2,600 30,000 -0.7
16/03/2015
13.72
 43,040 13.72 13.83 13.72 4,000 0 0.1
13/03/2015
13.72
 54,140 13.88 13.94 13.72 4,900 30,000 -0.7
12/03/2015
13.88
 24,370 13.83 13.94 13.78 3,900 0 0.1
11/03/2015
13.83
 27,590 13.94 14.04 13.78 3,900 0 0.1
10/03/2015
13.94
 200,630 13.72 13.94 13.72 0 758,100 -19.8
09/03/2015
13.72
 218,920 13.72 13.83 13.67 34,000 177,170 -3.7
06/03/2015
13.72
 250,870 13.99 13.99 13.67 43,900 200,890 -4.1
05/03/2015
13.99
 83,360 14.20 14.25 13.94 3,800 41,150 -1.0
04/03/2015
14.20
 16,150 14.31 14.41 14.20 0 5,580 -0.2
03/03/2015
14.31
 182,050 14.04 14.41 14.20 3,000 123,730 -3.3
02/03/2015
14.04
 182,830 13.78 14.68 13.78 1,000 147,350 -3.9
27/02/2015
13.78
 42,060 13.72 13.78 13.72 0 36,000 -0.9
26/02/2015
13.72
 21,210 13.72 13.94 13.67 4,000 12,740 -0.2
25/02/2015
13.72
 9,730 13.94 13.99 13.72 0 0 0
24/02/2015
13.94
 1,000 13.51 14.36 13.62 0 480 -0.0
13/02/2015
13.51
 107,060 13.57 13.94 13.46 4,000 101,320 -2.5
12/02/2015
13.57
 105,850 13.57 14.36 13.57 4,000 100,100 -2.5
11/02/2015
13.57
 110,010 13.78 13.83 13.57 3,900 100,000 -2.5
10/02/2015
13.78
 102,560 13.78 13.83 13.72 3,100 100,000 -2.5
09/02/2015
13.78
 104,670 13.88 13.94 13.78 3,100 100,000 -2.5
06/02/2015
13.88
 173,830 14.36 14.36 13.88 3,800 150,000 -3.9
05/02/2015
14.36
 121,310 14.52 14.52 14.36 3,700 111,710 -2.9

Chính sách bảo mật | Điều khoản sử dụng |