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)
15/09/2014
18.05
 31,910 18.05 18.63 17.90 3,200 15,570 -0.4
12/09/2014
18.05
 7,810 18.74 18.74 18.05 3,100 2,100 0.0
11/09/2014
18.74
 10,020 18.63 18.74 18.69 0 0 0
10/09/2014
18.63
 15,050 18.63 18.69 17.95 2,220 0 0.1
09/09/2014
18.63
 22,500 19.00 19.00 17.95 3,000 0 0.1
08/09/2014
19.00
 96,070 18.74 19.00 18.37 0 61,500 -2.2
05/09/2014
18.74
 36,980 18.26 18.74 18.26 3,900 0 0.1
04/09/2014
18.26
 79,640 18.11 18.26 17.84 12,320 500 0.4
03/09/2014
18.11
 83,060 18.11 18.16 17.84 100 46,970 -1.6
29/08/2014
18.11
 50,500 18.00 18.11 17.63 0 20,000 -0.7
28/08/2014
18.00
 59,350 17.95 18.00 17.42 3,180 30,030 -0.9
27/08/2014
17.95
 73,240 17.42 17.95 17.42 3,100 40,100 -1.2
26/08/2014
17.42
 31,120 17.47 17.53 17.42 5,100 10,870 -0.2
25/08/2014
17.47
 53,080 17.58 17.58 17.42 180 34,990 -1.2
22/08/2014
17.58
 24,530 17.47 17.58 17.42 1,880 0 0.1
21/08/2014
17.47
 23,940 17.53 17.53 17.37 3,400 8,340 -0.2
20/08/2014
17.53
 21,170 17.68 17.68 17.42 3,100 21,070 -0.6
19/08/2014
17.68
 5,300 17.53 17.95 17.47 3,080 0 0.1
18/08/2014
17.53
 8,650 17.47 17.53 17.47 3,100 20 0.1
15/08/2014
17.47
 40,210 17.53 17.53 17.47 100 37,730 -1.2
14/08/2014
17.53
 21,710 17.58 17.58 17.42 3,100 2,850 0.0
13/08/2014
17.58
 12,570 17.58 17.63 17.53 3,200 7,070 -0.1
12/08/2014
17.58
 9,110 17.63 17.63 17.53 3,090 1,000 0.1
11/08/2014
17.63
 21,650 17.74 18.16 17.53 3,970 17,650 -0.5
08/08/2014
17.74
 3,870 17.68 17.74 17.63 3,100 0 0.1
07/08/2014
17.68
 12,000 17.74 17.74 17.63 3,690 6,180 -0.1
06/08/2014
17.74
 14,810 17.90 17.90 17.68 8,610 5,610 0.1
05/08/2014
17.90
 8,450 17.84 17.90 17.68 5,690 0 0.2
04/08/2014
17.84
 5,930 17.90 17.90 17.68 2,200 0 0.1
01/08/2014
17.90
 5,610 18.11 18.11 17.68 3,100 0 0.1
31/07/2014
18.11
 1,900 17.84 18.11 17.68 0 0 0
30/07/2014
17.84
 3,800 17.68 17.95 17.42 0 0 0
29/07/2014
17.68
 2,790 16.58 17.68 17.37 0 0 0
28/07/2014
16.58
 12,510 17.79 17.79 16.58 3,290 0 0.1
25/07/2014
17.79
 6,720 17.84 18.42 17.79 3,000 0 0.1
24/07/2014
17.84
 60,300 17.84 17.84 17.84 3,000 58,260 -1.9
23/07/2014
17.84
 27,770 17.90 18.48 17.84 0 27,760 -0.9
22/07/2014
17.90
 45,790 17.90 17.90 17.79 3,000 33,370 -1.0
21/07/2014
17.90
 36,290 17.95 17.95 17.90 3,000 33,300 -1.0
18/07/2014
17.95
 28,880 17.95 17.95 17.90 3,760 28,300 -0.8
17/07/2014
17.95
 46,760 18.00 18.00 17.90 3,580 3,000 0.0
16/07/2014
18.00
 87,120 18.16 18.16 18.00 3,000 30,000 -0.9
15/07/2014
18.16
 22,780 18.32 18.32 18.16 13,000 21,870 -0.3
14/07/2014
18.32
 8,480 18.37 18.63 18.21 2,380 8,130 -0.2
11/07/2014
18.37
 13,100 18.16 18.37 18.11 8,000 0 0.3
10/07/2014
18.16
 13,070 18.21 18.21 18.16 13,000 2,920 0.3
09/07/2014
18.21
 44,050 18.21 18.26 18.21 10,000 36,250 -0.9
08/07/2014
18.21
 12,220 18.11 18.21 18.00 8,000 0 0.3
07/07/2014
18.11
 15,610 18.16 18.21 18.05 8,000 3,720 0.1
04/07/2014
18.16
 43,980 18.21 18.26 18.16 9,000 35,500 -0.9
03/07/2014
18.21
 16,250 18.26 18.37 18.16 8,000 9,950 -0.1
02/07/2014
18.26
 17,380 18.21 18.32 18.21 5,200 12,810 -0.3
01/07/2014
18.21
 9,680 18.21 18.21 18.16 3,270 1,700 0.1
30/06/2014
18.21
 6,560 18.37 18.37 18.21 3,070 0 0.1
27/06/2014
18.37
 2,900 18.37 18.37 18.32 2,000 0 0.1
26/06/2014
18.37
 2,300 18.37 18.48 18.26 430 0 0.0
25/06/2014
18.37
 600 18.26 18.42 18.26 300 0 0.0
24/06/2014
18.26
 6,000 18.42 18.42 18.26 2,900 0 0.1
23/06/2014
18.42
 9,910 18.48 18.48 18.42 9,500 0 0.3
20/06/2014
18.48
 4,020 18.48 18.48 18.42 3,500 0 0.1
19/06/2014
18.48
 9,170 18.69 18.69 18.37 8,100 0 0.3
18/06/2014
18.69
 7,360 18.48 18.69 18.48 7,330 0 0.3
17/06/2014
18.48
 11,980 18.69 18.74 18.48 3,840 0 0.1
16/06/2014
18.69
 10,860 18.63 18.69 18.48 6,900 0 0.2
13/06/2014
18.63
 19,530 18.48 18.63 18.48 7,980 0 0.3
12/06/2014
18.48
 13,330 18.74 18.74 17.95 6,000 0 0.2
11/06/2014
18.74
 4,070 18.74 18.74 18.48 2,950 0 0.1
10/06/2014
18.74
 6,010 18.85 18.85 18.48 3,600 0 0.1
09/06/2014
18.85
 4,040 18.90 18.90 18.48 2,900 0 0.1
06/06/2014
18.90
 8,060 18.63 18.95 18.63 2,900 0 0.1
05/06/2014
18.63
 8,860 18.63 18.63 18.63 2,900 0 0.1
04/06/2014
18.63
 26,700 18.95 19.00 18.63 2,900 0 0.1
03/06/2014
18.95
 34,170 19.00 19.00 18.63 30,550 0 1.1
02/06/2014
19.00
 4,010 19.32 19.32 18.63 2,800 0 0.1
30/05/2014
19.32
 17,460 19.53 19.53 19.27 0 0 0
29/05/2014
19.53
 71,340 18.95 19.53 18.63 150,000 0 5.5
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2014
18.95
 122,360 18.69 19.00 18.00 46,630 70,000 -0.8
27/05/2014
18.69
 9,780 18.89 18.89 18.48 1,900 0 0.1
26/05/2014
18.89
 37,620 18.64 18.89 18.23 14,600 0 0.5
23/05/2014
18.64
 14,250 18.69 18.74 18.23 5,600 0 0.2
22/05/2014
18.69
 3,200 18.99 18.99 18.64 710 0 0.0
21/05/2014
18.99
 50,860 18.18 18.99 18.03 211,670 0 7.9
20/05/2014
18.18
 13,520 18.23 18.23 17.67 1,200 0 0.0
19/05/2014
18.23
 5,450 18.38 18.38 17.67 0 0 0
16/05/2014
18.38
 9,490 18.23 18.38 17.72 0 0 0
15/05/2014
18.23
 92,490 18.23 18.38 17.52 253,600 500 9.2
14/05/2014
18.23
 43,980 17.83 18.23 17.52 29,300 200 1.0
13/05/2014
17.83
 63,360 17.67 17.83 17.22 44,300 0 1.6
12/05/2014
17.67
 64,680 18.03 18.03 16.86 53,600 0 1.9
09/05/2014
18.03
 28,420 17.67 18.89 17.22 0 0 0
08/05/2014
17.67
 231,070 17.93 17.93 16.71 53,700 0 1.9
07/05/2014
17.93
 19,610 17.22 17.93 17.02 0 0 0
06/05/2014
17.22
 27,310 17.57 17.57 16.71 3,600 0 0.1
05/05/2014
17.57
 11,410 17.62 17.62 17.37 3,600 0 0.1
29/04/2014
17.62
 12,610 17.37 17.62 17.37 3,600 0 0.1
28/04/2014
17.37
 25,800 17.52 17.52 17.37 3,600 0 0.1
25/04/2014
17.52
 21,680 17.42 17.62 17.42 2,000 0 0.1
24/04/2014
17.42
 17,790 17.47 17.47 17.27 3,600 0 0.1
23/04/2014
17.47
 5,350 17.47 17.47 17.42 0 0 0
22/04/2014
17.47
 7,940 16.91 17.93 17.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |