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
(2025-11-04) 		0.90 1.16% 2,007,400 37,200 2.7
73.70
80.60
80.60
2 tháng
(2025-10-06) 		8.10 11.51% 3,971,100 -235,500 -17.2
65.80
80.60
80.60
3 tháng
(2025-09-05) 		5.20 7.09% 5,684,200 -443,500 -32.0
65.80
80.60
80.60
6 tháng
(2025-06-09) 		15.21 24.03% 19,109,100 -153,800 -22.7
63.29
80.60
80.60
12 tháng
(2024-12-09) 		28.41 56.71% 43,509,600 -95,200 -18.0
49.42
84.20
80.60
24 tháng
(2023-12-15) 		49.31 168.91% 51,355,800 288,500 -2.5
28.30
84.20
80.60
36 tháng
(2022-12-20) 		49.31 168.91% 53,845,500 132,686 -6.6
23.07
84.20
80.60
60 tháng
(2020-12-30) 		47.25 151.17% 60,992,480 178,786 -0.1
21.52
84.20
80.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
80.63
 243,100 82.37 82.56 79.19 3,300 28,000 -2.1
18/02/2025
81.79
 237,500 77.07 81.88 77.07 31,200 16,800 1.2
17/02/2025
77.07
 470,100 78.80 80.92 75.72 30,000 32,500 -0.2
14/02/2025
78.03
 267,000 76.87 79.48 76.10 8,900 30,800 -1.8
13/02/2025
75.24
 618,700 70.81 75.24 69.84 33,400 28,600 0.4
12/02/2025
70.32
 260,700 66.66 70.81 66.66 10,900 8,600 0.2
11/02/2025
66.95
 64,800 66.47 67.63 66.28 6,800 1,100 0.4
10/02/2025
66.47
 203,200 67.43 67.82 66.09 13,600 4,100 0.7
07/02/2025
67.82
 346,000 71.00 71.19 66.95 17,600 3,300 1.0
06/02/2025
70.23
 187,500 71.19 71.19 68.69 24,600 7,400 1.2
05/02/2025
70.23
 282,400 67.24 71.29 67.24 37,900 4,200 2.4
04/02/2025
67.24
 519,700 63.29 67.34 63.29 99,200 17,600 5.5
03/02/2025
63.00
 665,600 67.53 67.53 63.00 12,600 13,400 -0.1
24/01/2025
67.72
 135,800 67.82 68.20 66.86 36,200 2,900 2.3
23/01/2025
67.82
 346,100 65.60 68.88 65.60 52,800 6,500 3.3
22/01/2025
65.51
 421,300 66.95 67.43 64.64 33,800 25,500 0.6
21/01/2025
64.54
 431,200 62.14 64.54 60.69 45,900 13,700 2.1
20/01/2025
60.40
 502,900 60.31 60.40 58.76 10,600 20,500 -0.6
17/01/2025
56.45
 584,300 52.12 56.45 52.12 35,200 14,600 1.2
16/01/2025
52.79
 132,400 52.31 52.89 51.25 8,200 1,500 0.4
15/01/2025
52.31
 84,200 51.83 52.31 51.54 3,200 3,600 -0.0
14/01/2025
51.92
 266,500 51.06 53.37 50.86 26,500 7,000 1.1
13/01/2025
51.15
 113,600 50.86 51.92 50.09 4,900 19,700 -0.8
10/01/2025
50.58
 48,200 51.06 51.06 49.61 0 13,400 -0.7
09/01/2025
50.86
 72,600 50.58 51.54 50.00 2,700 3,100 -0.0
08/01/2025
50.58
 58,300 50.86 52.02 50.58 2,700 2,200 0.0
07/01/2025
50.86
 409,500 49.90 52.79 49.71 57,800 5,200 2.8
06/01/2025
49.61
 228,400 50.58 51.83 48.17 18,000 5,000 0.7
03/01/2025
50.77
 91,700 49.80 50.77 49.52 0 6,200 -0.3
02/01/2025
50.09
 335,600 51.83 51.92 49.23 4,500 18,100 -0.7
31/12/2024
51.83
 48,000 52.98 52.98 51.83 200 7,400 -0.4
30/12/2024
52.89
 297,700 50.86 53.37 50.29 32,600 1,800 1.7
27/12/2024
50.29
 82,900 51.06 51.06 49.90 1,400 9,300 -0.4
26/12/2024
51.25
 81,900 52.02 52.02 50.77 0 15,900 -0.8
25/12/2024
52.02
 196,400 51.35 52.79 51.06 27,100 1,400 1.4
24/12/2024
51.35
 217,200 49.61 51.54 49.61 21,800 1,400 1.1
23/12/2024
49.52
 107,700 50.67 50.67 49.52 7,900 1,500 0.3
20/12/2024
50.67
 84,200 50.09 50.96 49.71 10,400 700 0.5
19/12/2024
50.00
 71,000 49.32 50.29 49.13 9,300 700 0.4
18/12/2024
50.29
 27,700 49.61 50.58 49.61 1,600 600 0.1
17/12/2024
49.90
 63,600 50.48 50.77 49.71 500 0 0.0
16/12/2024
50.58
 102,300 50.09 51.06 49.32 900 3,300 -0.1
13/12/2024
50.09
 70,600 51.35 51.35 50.09 500 700 -0.0
12/12/2024
51.35
 115,900 50.48 51.73 50.48 1,000 3,200 -0.1
11/12/2024
50.38
 113,300 49.61 50.48 49.61 3,200 600 0.1
10/12/2024
49.42
 58,400 50.09 50.09 49.42 0 700 -0.0
09/12/2024
50.09
 36,100 50.29 51.06 49.61 300 600 -0.0
06/12/2024
50.09
 99,100 49.13 50.67 48.65 1,800 1,900 -0.0
05/12/2024
49.03
 102,400 48.75 49.23 48.36 1,100 200 0.0
04/12/2024
48.65
 48,800 48.75 49.23 48.17 0 1,500 -0.1
03/12/2024
49.03
 124,800 47.69 49.42 47.69 9,900 0 0.5
02/12/2024
47.64
 72,400 47.01 47.69 45.76 5,400 5,200 0.0
29/11/2024
47.01
 37,900 47.20 47.59 46.82 300 0 0.0
28/11/2024
47.20
 60,100 46.53 47.78 46.53 2,200 400 0.1
27/11/2024
46.53
 140,800 44.46 47.35 44.46 11,500 2,900 0.4
26/11/2024
44.36
 135,800 45.08 45.08 44.31 3,100 0 0.1
25/11/2024
45.08
 54,400 45.95 45.95 44.70 2,500 1,100 0.1
22/11/2024
44.41
 78,800 45.57 45.57 44.31 400 5,500 -0.2
21/11/2024
45.57
 51,900 45.28 45.76 44.60 2,300 100 0.1
20/11/2024
44.70
 44,400 45.76 45.76 44.70 1,000 0 0.0
19/11/2024
45.66
 204,500 43.88 46.91 43.21 14,100 100 0.7
18/11/2024
43.88
 139,000 43.83 43.88 42.97 600 800 -0.0
15/11/2024
44.22
 99,500 44.65 44.80 43.83 0 200 -0.0
14/11/2024
45.08
 120,700 45.52 45.86 44.60 0 2,400 -0.1
13/11/2024
45.08
 140,200 44.75 45.28 43.83 900 3,300 -0.1
12/11/2024
44.75
 171,500 44.31 45.18 43.83 0 3,200 -0.1
11/11/2024
43.30
 186,000 40.94 43.30 40.94 500 4,200 -0.2
08/11/2024
40.51
 88,900 39.64 40.85 39.50 2,100 0 0.1
07/11/2024
39.69
 337,400 39.98 40.27 38.73 0 0 0
06/11/2024
39.74
 164,800 38.58 40.46 38.53 0 0 0
05/11/2024
38.77
 20,000 39.02 39.21 38.20 5,300 0 0.2
04/11/2024
39.02
 108,400 39.50 39.50 37.57 3,600 700 0.1
01/11/2024
39.40
 51,600 39.64 39.64 38.63 400 1,600 -0.0
31/10/2024
39.64
 38,100 39.40 39.64 39.02 0 0 0
30/10/2024
39.40
 109,600 39.83 40.41 38.82 100 0 0.0
29/10/2024
39.88
 45,900 40.51 40.89 39.59 0 500 -0.0
28/10/2024
39.83
 150,300 41.76 41.76 39.79 0 0 0
25/10/2024
41.33
 58,800 40.99 41.33 39.69 0 2,000 -0.1
24/10/2024
41.33
 53,200 41.33 41.42 40.51 13,000 0 0.6
23/10/2024
41.42
 150,500 41.13 42.19 40.99 2,500 0 0.1
22/10/2024
41.13
 84,900 41.09 41.42 40.65 3,300 0 0.1
21/10/2024
41.09
 99,100 41.71 41.71 40.51 100 0 0.0
18/10/2024
41.42
 85,600 40.56 41.91 40.46 1,200 200 0.0
17/10/2024
40.46
 55,600 40.85 41.42 40.17 0 800 -0.0
16/10/2024
40.80
 189,700 42.29 42.29 40.27 0 100 -0.0
15/10/2024
41.91
 131,600 42.77 42.77 41.42 0 0 0
14/10/2024
40.17
 462,100 40.08 40.17 38.73 900 0 0.0
11/10/2024
37.57
 27,000 37.57 37.57 37.52 0 0 0
10/10/2024
37.33
 52,800 37.57 37.57 37.09 0 0 0
09/10/2024
37.57
 9,100 37.52 37.57 37.28 0 0 0
08/10/2024
37.28
 132,200 37.91 37.91 36.22 0 0 0
07/10/2024
37.86
 30,700 37.86 37.86 37.19 0 0 0
04/10/2024
38.05
 37,300 38.15 38.15 38.05 0 0 0
03/10/2024
38.82
 229,200 38.44 38.82 37.57 27,000 0 1.1
02/10/2024
38.24
 118,300 37.76 39.26 37.23 400 0 0.0
01/10/2024
37.67
 126,200 38.82 38.82 37.09 4,800 0 0.2
30/09/2024
37.57
 37,600 38.05 38.05 37.57 0 800 -0.0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 9%
27/09/2024
38.05
 29,800 38.24 38.34 37.67 0 0 0
26/09/2024
37.67
 33,000 37.71 38.09 37.62 0 0 0
25/09/2024
37.67
 14,700 37.95 37.95 35.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |