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)
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
04/02/2015
14.52
 83,100 14.78 14.78 14.52 3,700 75,300 -2.0
03/02/2015
14.78
 89,360 14.94 14.99 14.78 3,600 79,650 -2.1
02/02/2015
14.94
 30,250 14.99 15.31 14.94 3,600 20,000 -0.5
30/01/2015
14.99
 48,330 14.99 15.04 14.94 3,600 34,900 -0.9
29/01/2015
14.99
 15,220 15.04 15.04 14.99 3,600 0 0.1
28/01/2015
15.04
 66,610 15.10 15.10 14.99 3,600 38,600 -1.0
27/01/2015
15.10
 17,240 15.41 15.52 15.04 4,150 8,660 -0.1
26/01/2015
15.41
 110 15.31 15.41 15.26 0 0 0
23/01/2015
15.31
 13,190 15.26 15.36 15.20 2,900 0 0.1
22/01/2015
15.26
 2,830 15.10 15.26 15.20 0 0 0
21/01/2015
15.10
 7,250 15.04 15.31 15.10 0 0 0
20/01/2015
15.04
 59,590 15.57 15.57 15.04 5,600 51,260 -1.3
19/01/2015
15.57
 14,460 15.63 15.63 15.36 0 5,020 -0.1
16/01/2015
15.63
 18,760 15.63 15.68 15.26 5,600 0 0.2
15/01/2015
15.63
 82,410 15.04 15.99 15.52 3,000 31,030 -0.8
14/01/2015
15.04
 31,790 15.04 15.10 15.04 5,800 22,400 -0.5
13/01/2015
15.04
 45,790 15.10 15.20 15.04 0 20,000 -0.6
12/01/2015
15.10
 20,400 15.04 15.15 15.04 0 7,760 -0.2
09/01/2015
15.04
 29,210 15.04 15.26 15.04 0 21,480 -0.6
08/01/2015
15.04
 23,350 15.15 15.15 14.99 1,000 20,000 -0.5
07/01/2015
15.15
 54,300 15.04 15.15 14.99 5,800 53,740 -1.4
06/01/2015
15.04
 22,140 15.31 15.31 14.99 1,000 20,580 -0.6
05/01/2015
15.31
 59,620 14.99 15.52 14.94 2,190 50,110 -1.4
31/12/2014
14.99
 13,470 15.04 15.10 14.94 2,000 10,990 -0.3
30/12/2014
15.04
 13,400 14.99 15.04 14.68 5,800 7,670 -0.1
29/12/2014
14.99
 15,800 15.04 15.20 14.99 5,800 13,310 -0.2
26/12/2014
15.04
 12,830 15.20 15.20 15.04 6,800 110 0.2
25/12/2014
15.20
 17,520 15.15 15.20 15.04 2,340 2,500 -0.0
24/12/2014
15.15
 13,710 15.31 15.31 15.04 1,990 0 0.1
23/12/2014
15.31
 10,430 15.04 15.73 15.04 0 6,350 -0.2
22/12/2014
15.04
 34,900 15.10 15.47 14.99 5,700 9,000 -0.1
19/12/2014
15.10
 15,260 15.15 16.15 15.10 6,000 0 0.2
18/12/2014
15.15
 16,420 15.31 15.31 15.15 5,000 0 0.1
17/12/2014
15.31
 13,970 15.63 15.63 15.15 4,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |