CTCP Cao su Tây Ninh (trc)

76.50
0
(0%)
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
(2026-05-13) 		1.50 2% 415,600 -10,400 0
74.50
77.10
76.50
2 tháng
(2026-04-13) 		4.40 6.10% 1,079,400 -133,400 0
72.10
77.10
76.50
3 tháng
(2026-03-16) 		3.50 4.79% 1,879,600 -281,840 -4.3
66.80
77.10
76.50
6 tháng
(2025-12-15) 		0.40 0.53% 7,869,800 -213,640 2.2
66.80
84.80
76.50
12 tháng
(2025-06-17) 		12.15 18.88% 26,799,100 -415,340 -23.9
63.68
84.80
76.50
24 tháng
(2024-06-24) 		35.07 84.63% 58,512,200 55,160 -1.7
34.84
84.80
76.50
36 tháng
(2023-06-28) 		48.91 177.27% 61,035,000 -125,940 -7.2
27.50
84.80
76.50
60 tháng
(2021-07-08) 		43.96 135.11% 68,621,500 -45,454 1.0
21.52
84.80
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
72.20
 423,600 69.70 72.20 67.70 55,700 12,000 3.0
19/08/2025
69.70
 533,200 67 70.10 67 88,900 1,700 6.0
18/08/2025
66.40
 178,800 65.90 67 65.30 23,600 1,800 1.4
15/08/2025
66.30
 170,800 67.10 67.60 66 31,100 5,500 1.7
14/08/2025
67.20
 166,400 68 68 66.50 1,700 12,400 -0.7
13/08/2025
67.30
 121,100 67.70 68.30 66.80 10,500 11,300 -0.1
12/08/2025
67.70
 155,600 68.40 68.40 66.50 3,100 3,300 -0.0
11/08/2025
68.30
 286,700 67 69 66.90 28,000 1,600 1.8
08/08/2025
66.30
 151,800 65.40 66.60 65 75,000 4,700 4.7
07/08/2025
65.40
 61,500 65.30 66.10 65 1,400 7,400 -0.4
06/08/2025
65
 55,000 65.10 65.10 64.40 2,000 1,000 0.1
05/08/2025
64.30
 139,100 66.70 66.70 61.20 6,600 5,400 0.1
04/08/2025
65.80
 178,100 64.50 66.40 64.20 72,300 4,600 4.5
01/08/2025
64.50
 324,100 66 66 63.90 600 23,600 -1.5
31/07/2025
65.90
 222,300 65.50 67.70 65.50 1,200 14,800 -0.9
30/07/2025: Cổ tức tiền mặt tỉ lệ: 25%
30/07/2025
66.30
 140,700 66.60 66.70 65 800 13,700 -0.8
29/07/2025
65.70
 423,500 69.75 69.75 65.70 15,000 72,900 -4.2
28/07/2025
69.26
 413,900 71.00 71.00 68.78 2,000 32,600 -2.2
25/07/2025
70.61
 165,500 71.38 72.25 70.61 4,200 8,400 -0.3
24/07/2025
72.15
 622,000 68.88 72.15 68.40 74,000 38,600 2.6
23/07/2025
68.20
 222,600 68.49 68.69 67.63 26,300 15,600 0.7
22/07/2025
68.30
 227,900 68.40 68.40 66.86 1,500 31,700 -2.1
21/07/2025
68.40
 253,700 69.26 69.26 68.30 6,100 52,900 -3.3
18/07/2025
68.30
 505,400 66.76 69.17 66.76 49,700 54,200 -0.4
17/07/2025
66.28
 202,300 65.99 66.66 65.89 12,600 35,500 -1.6
16/07/2025
65.70
 469,500 65.60 67.05 65.12 24,900 36,300 -0.8
15/07/2025
64.64
 318,800 65.03 65.41 63.97 19,100 5,800 0.9
14/07/2025
65.03
 104,800 65.51 65.51 64.16 15,500 26,100 -0.7
11/07/2025
64.74
 278,100 65.12 65.70 64.35 65,700 17,600 0
10/07/2025
65.03
 143,100 65.60 65.89 64.83 28,600 10,000 0
09/07/2025
64.83
 217,400 65.31 65.99 64.64 46,400 19,800 0
08/07/2025
65.03
 164,700 64.26 65.03 64.26 45,000 1,600 2.9
07/07/2025
64.26
 151,000 63.87 64.54 63.58 11,900 19,800 -0.5
04/07/2025
63.87
 140,700 63.97 64.54 63.58 3,200 2,400 0.1
03/07/2025
63.68
 278,600 65.03 65.22 63.58 2,900 42,000 -2.6
02/07/2025
65.31
 654,300 63.48 66.66 63.48 137,400 2,200 9.2
01/07/2025
63.87
 256,100 65.41 65.41 63.10 100 40,100 -2.6
30/06/2025
64.64
 121,100 64.35 65.03 64.26 0 13,900 -0.9
27/06/2025
64.54
 144,700 65.51 65.60 64.45 0 34,100 -2.3
26/06/2025
65.51
 83,500 66.18 66.37 65.12 0 27,500 -1.9
25/06/2025
66.18
 274,300 65.03 67.43 64.93 52,500 1,500 3.5
24/06/2025
64.93
 101,900 65.99 65.99 64.64 400 26,400 -1.8
23/06/2025
65.99
 172,700 64.64 66.37 64.45 2,200 32,200 -2.0
20/06/2025
65.70
 109,700 67.24 67.24 65.03 4,200 48,700 -3.0
19/06/2025
65.70
 282,300 65.03 67.24 64.54 12,900 6,600 0.4
18/06/2025
64.35
 119,800 64.54 65.31 64.35 7,100 5,400 0.1
17/06/2025
64.35
 97,800 64.16 64.83 63.97 11,800 9,700 0.1
16/06/2025
64.16
 48,100 64.26 64.64 63.39 6,800 5,400 0.1
13/06/2025
64.26
 121,200 64.45 64.54 63.58 8,200 6,300 0.1
12/06/2025
64.54
 130,300 64.54 64.64 64.16 12,100 5,400 0.4
11/06/2025
63.77
 228,600 64.06 65.03 63.48 27,400 4,100 1.6
10/06/2025
63.77
 96,400 63.20 64.26 63.20 22,200 3,400 1.2
09/06/2025
63.29
 70,600 64.74 64.74 63.20 100 21,300 -1.4
06/06/2025
63.68
 128,500 64.45 65.99 63.58 5,900 23,800 -1.2
05/06/2025
64.74
 162,400 64.35 65.51 63.68 34,800 500 2.3
04/06/2025
64.45
 141,700 64.54 65.41 62.91 35,200 0 2.4
03/06/2025
63.68
 70,700 63.58 64.26 63.58 35,900 0 2.4
02/06/2025
63.48
 117,100 63.58 63.97 62.14 3,200 34,900 -2.1
30/05/2025
63.58
 317,200 64.26 64.35 62.91 600 62,100 -4.0
29/05/2025
64.93
 56,000 65.70 65.99 64.16 4,800 7,900 -0.2
28/05/2025
64.54
 336,500 65.89 66.47 63.87 25,300 11,700 0.9
27/05/2025
65.99
 207,100 67.24 67.24 65.03 31,200 10,400 1.4
26/05/2025
65.70
 292,200 63.48 66.47 62.04 51,500 14,100 2.5
23/05/2025
63.48
 89,700 62.71 63.48 62.14 1,700 11,200 -0.6
22/05/2025
62.71
 142,000 63.68 64.54 62.71 1,600 21,000 0
21/05/2025
63.77
 119,000 64.64 64.93 62.91 1,200 27,600 -1.7
20/05/2025
64.93
 135,400 63.77 65.70 63.48 31,000 5,900 1.7
19/05/2025
63.77
 90,400 63.58 64.64 63.20 6,200 17,000 0
16/05/2025
63.58
 80,700 65.12 65.12 63.58 6,700 6,300 0
15/05/2025
64.93
 102,500 65.22 65.22 63.68 3,000 9,000 0
14/05/2025
65.03
 295,300 65.41 67.15 64.54 23,900 18,200 0
13/05/2025
65.03
 101,500 66.66 66.66 64.93 21,100 10,800 0
12/05/2025
64.35
 110,700 63.10 64.45 62.71 5,500 1,500 0
09/05/2025
63.20
 166,700 65.80 65.80 63.00 0 40,300 0
08/05/2025
64.74
 196,900 65.31 66.47 63.29 14,000 51,000 0
07/05/2025
63.58
 86,400 62.71 64.06 62.62 14,400 2,800 0
06/05/2025
62.71
 117,500 63.20 63.77 62.14 5,400 3,100 0
05/05/2025
63.10
 100,800 61.85 63.10 61.85 24,300 1,900 0
29/04/2025
61.85
 52,000 61.85 63.10 60.69 12,100 2,600 0.6
28/04/2025
61.65
 90,500 62.33 62.33 61.17 2,700 16,300 -0.9
25/04/2025
62.14
 121,700 63.39 63.77 62.14 7,100 17,800 -0.7
24/04/2025
63.39
 183,100 63.48 65.22 62.62 30,000 8,700 1.4
23/04/2025
62.62
 155,800 63.58 63.58 62.14 8,500 29,000 -1.3
22/04/2025
62.52
 321,700 63.39 64.26 59.44 29,000 31,800 -0.2
21/04/2025
63.39
 304,900 63.10 64.64 63.00 19,900 133,100 -7.6
18/04/2025
61.75
 120,000 60.40 63.10 60.40 13,800 16,400 -0.2
17/04/2025
59.44
 108,200 57.61 60.31 57.61 24,200 7,900 1.0
16/04/2025
58.76
 119,200 58.76 59.82 57.03 7,500 11,600 -0.2
15/04/2025
58.28
 675,100 60.69 61.37 57.61 13,300 63,000 -3.0
14/04/2025
61.94
 254,100 65.22 65.22 60.79 7,200 25,900 -1.2
11/04/2025
62.62
 1,097,000 57.80 62.62 56.64 83,400 44,900 2.4
10/04/2025
60.88
 332,200 60.88 60.88 59.53 9,300 23,100 -0.9
09/04/2025
56.93
 24,600 56.93 56.93 56.93 0 0 0
08/04/2025
61.17
 90,100 61.17 61.17 61.17 700 6,200 -0.3
04/04/2025
65.70
 112,900 65.70 65.70 65.70 0 0 0
03/04/2025
70.61
 175,400 70.61 71.29 70.61 500 7,100 -0.5
02/04/2025
75.91
 87,200 76.49 76.97 75.53 3,600 10,700 -0.6
01/04/2025
76.39
 261,900 75.33 76.39 74.95 31,100 11,300 1.6
31/03/2025
76.10
 303,000 79.96 80.73 75.24 5,400 50,100 -3.6
28/03/2025
80.82
 119,200 80.05 81.79 79.67 14,900 12,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |