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)
19/06/2015
14.23
 36,570 13.95 14.23 13.95 0 0 0
18/06/2015
13.95
 12,580 13.84 13.95 13.84 1,410 0 0.0
17/06/2015
13.84
 13,960 14.01 14.01 13.84 4,100 200 0.1
16/06/2015
14.01
 11,420 14.06 14.06 14.01 4,100 0 0.1
15/06/2015
14.06
 18,670 14.18 14.18 13.95 4,100 0 0.1
12/06/2015
14.18
 13,970 14.29 14.34 14.12 8,100 0 0.2
11/06/2015
14.29
 7,870 14.23 14.29 14.12 0 0 0
10/06/2015
14.23
 12,830 14.12 14.23 14.06 8,200 0 0.2
09/06/2015
14.12
 20,840 14.01 14.23 14.01 8,200 0 0.2
08/06/2015
14.01
 20,730 14.12 14.12 14.01 8,200 17,820 -0.2
05/06/2015
14.12
 7,070 14.12 14.18 14.06 6,060 0 0.2
04/06/2015
14.12
 3,660 14.01 14.12 14.06 0 0 0
03/06/2015
14.01
 29,440 14.06 14.12 14.01 8,200 2,000 0.2
02/06/2015
14.06
 6,570 14.12 14.12 14.06 0 0 0
01/06/2015
14.12
 10,940 14.06 14.23 14.01 0 0 0
29/05/2015
14.06
 10,440 14.06 14.06 13.95 1,490 0 0.0
28/05/2015
14.06
 25,900 14.01 14.06 13.95 4,100 0 0.1
27/05/2015
14.01
 11,310 13.95 14.06 13.95 0 0 0
26/05/2015
13.95
 4,100 14.01 14.01 13.90 0 0 0
25/05/2015
14.01
 12,090 14.01 14.01 13.84 4,100 0 0.1
22/05/2015
14.01
 14,820 13.95 14.01 13.84 900 0 0.0
21/05/2015
13.95
 15,870 13.95 14.06 13.84 0 2,000 -0.0
20/05/2015
13.95
 19,650 13.67 14.06 13.39 0 3,000 -0.1
19/05/2015
13.67
 17,060 13.17 13.67 12.45 3,990 5,100 -0.0
18/05/2015
13.17
 13,590 14.06 14.06 13.17 4,100 0 0.1
15/05/2015
14.06
 1,500 14.40 14.40 14.06 10 0 0.0
14/05/2015: Cổ tức tiền mặt tỉ lệ: 25%
14/05/2015
14.40
 65,140 13.95 14.45 14.06 650 0 0.0
13/05/2015
13.95
 6,950 13.80 13.95 13.75 3,900 0 0.1
12/05/2015
13.80
 37,540 13.95 14.36 13.80 12,620 0 0.4
11/05/2015
13.95
 19,170 14.10 14.10 13.80 4,800 0 0.1
08/05/2015
14.10
 19,610 14.10 14.10 14.05 10,000 0 0.3
07/05/2015
14.10
 12,360 13.85 14.10 13.90 0 1,000 -0.0
06/05/2015
13.85
 10,090 14.00 14.21 13.85 3,700 0 0.1
05/05/2015
14.00
 21,630 14.05 14.10 13.85 3,800 0 0.1
04/05/2015
14.05
 21,190 14.16 14.61 13.85 3,800 4,000 -0.0
27/04/2015
14.16
 20,500 14.10 14.21 14.10 0 0 0
24/04/2015
14.10
 30,610 13.65 14.21 13.60 0 0 0
23/04/2015
13.65
 19,550 13.50 13.70 13.50 3,900 0 0.1
22/04/2015
13.50
 9,910 13.50 13.60 13.50 0 0 0
21/04/2015
13.50
 25,590 13.50 13.50 13.45 1,000 0 0.0
20/04/2015
13.50
 26,660 13.39 13.60 13.45 0 0 0
17/04/2015
13.39
 7,260 13.50 13.65 13.39 0 0 0
16/04/2015
13.50
 22,050 13.19 13.60 13.29 0 0 0
15/04/2015
13.19
 11,710 13.19 13.29 13.19 4,000 0 0.1
14/04/2015
13.19
 7,670 13.19 13.19 13.19 4,000 0 0.1
13/04/2015
13.19
 12,280 13.24 13.29 13.19 4,000 0 0.1
10/04/2015
13.24
 4,910 13.19 13.24 13.19 0 0 0
09/04/2015
13.19
 8,420 13.19 13.24 13.19 0 0 0
08/04/2015
13.19
 6,450 13.14 13.19 13.19 0 0 0
07/04/2015
13.14
 34,460 13.14 13.19 13.14 8,000 11,410 -0.1
06/04/2015
13.14
 13,020 13.14 13.34 13.14 5,990 0 0.2
03/04/2015
13.14
 36,140 13.19 13.24 13.14 70 5,000 -0.1
02/04/2015
13.19
 19,220 13.19 13.24 13.19 0 0 0
01/04/2015
13.19
 73,780 13.29 13.29 13.19 0 0 0
31/03/2015
13.29
 18,250 13.24 13.29 13.24 0 2,000 -0.1
30/03/2015
13.24
 35,980 13.24 13.29 13.19 0 1,700 -0.0
27/03/2015
13.24
 14,690 13.34 13.34 13.24 100 0 0.0
26/03/2015
13.34
 10,360 13.19 13.34 13.29 0 0 0
25/03/2015
13.19
 42,890 13.19 13.39 13.19 0 0 0
24/03/2015
13.19
 43,440 13.19 13.19 13.14 0 0 0
23/03/2015
13.19
 67,090 13.24 13.24 13.19 0 0 0
20/03/2015
13.24
 106,530 13.24 13.24 13.19 0 500 -0.0
19/03/2015
13.24
 77,480 13.24 13.24 13.19 0 0 0
18/03/2015
13.24
 130,550 13.29 13.29 13.19 4,000 0 0.1
17/03/2015
13.29
 62,830 13.19 13.34 13.19 2,600 30,000 -0.7
16/03/2015
13.19
 43,040 13.19 13.29 13.19 4,000 0 0.1
13/03/2015
13.19
 54,140 13.34 13.39 13.19 4,900 30,000 -0.7
12/03/2015
13.34
 24,370 13.29 13.39 13.24 3,900 0 0.1
11/03/2015
13.29
 27,590 13.39 13.50 13.24 3,900 0 0.1
10/03/2015
13.39
 200,630 13.19 13.39 13.19 0 758,100 -19.8
09/03/2015
13.19
 218,920 13.19 13.29 13.14 34,000 177,170 -3.7
06/03/2015
13.19
 250,870 13.45 13.45 13.14 43,900 200,890 -4.1
05/03/2015
13.45
 83,360 13.65 13.70 13.39 3,800 41,150 -1.0
04/03/2015
13.65
 16,150 13.75 13.85 13.65 0 5,580 -0.2
03/03/2015
13.75
 182,050 13.50 13.85 13.65 3,000 123,730 -3.3
02/03/2015
13.50
 182,830 13.24 14.10 13.24 1,000 147,350 -3.9
27/02/2015
13.24
 42,060 13.19 13.24 13.19 0 36,000 -0.9
26/02/2015
13.19
 21,210 13.19 13.39 13.14 4,000 12,740 -0.2
25/02/2015
13.19
 9,730 13.39 13.45 13.19 0 0 0
24/02/2015
13.39
 1,000 12.99 13.80 13.09 0 480 -0.0
13/02/2015
12.99
 107,060 13.04 13.39 12.94 4,000 101,320 -2.5
12/02/2015
13.04
 105,850 13.04 13.80 13.04 4,000 100,100 -2.5
11/02/2015
13.04
 110,010 13.24 13.29 13.04 3,900 100,000 -2.5
10/02/2015
13.24
 102,560 13.24 13.29 13.19 3,100 100,000 -2.5
09/02/2015
13.24
 104,670 13.34 13.39 13.24 3,100 100,000 -2.5
06/02/2015
13.34
 173,830 13.80 13.80 13.34 3,800 150,000 -3.9
05/02/2015
13.80
 121,310 13.95 13.95 13.80 3,700 111,710 -2.9
04/02/2015
13.95
 83,100 14.21 14.21 13.95 3,700 75,300 -2.0
03/02/2015
14.21
 89,360 14.36 14.41 14.21 3,600 79,650 -2.1
02/02/2015
14.36
 30,250 14.41 14.71 14.36 3,600 20,000 -0.5
30/01/2015
14.41
 48,330 14.41 14.46 14.36 3,600 34,900 -0.9
29/01/2015
14.41
 15,220 14.46 14.46 14.41 3,600 0 0.1
28/01/2015
14.46
 66,610 14.51 14.51 14.41 3,600 38,600 -1.0
27/01/2015
14.51
 17,240 14.82 14.92 14.46 4,150 8,660 -0.1
26/01/2015
14.82
 110 14.71 14.82 14.66 0 0 0
23/01/2015
14.71
 13,190 14.66 14.76 14.61 2,900 0 0.1
22/01/2015
14.66
 2,830 14.51 14.66 14.61 0 0 0
21/01/2015
14.51
 7,250 14.46 14.71 14.51 0 0 0
20/01/2015
14.46
 59,590 14.97 14.97 14.46 5,600 51,260 -1.3
19/01/2015
14.97
 14,460 15.02 15.02 14.76 0 5,020 -0.1

Chính sách bảo mật | Điều khoản sử dụng |