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 -2.67% 1,706,600 -54,000 -3.9
70.60
81.90
72.30
2 tháng
(2026-01-16) 		-10 -12.05% 3,860,300 -39,400 -2.0
70.60
84.80
72.30
3 tháng
(2025-12-17) 		-6.50 -8.18% 5,954,200 47,500 4.9
70.60
84.80
72.30
6 tháng
(2025-09-18) 		2 2.82% 11,073,700 -322,900 -21.8
65.80
84.80
72.30
12 tháng
(2025-03-24) 		-3.68 -4.80% 35,647,000 -368,200 -32.3
56.93
84.80
72.30
24 tháng
(2024-03-27) 		36.37 99.29% 57,300,800 327,400 1.8
34.84
84.80
72.30
36 tháng
(2023-04-03) 		48.99 204.01% 59,916,000 143,300 -3.8
24.01
84.80
72.30
60 tháng
(2021-04-12) 		42 135.51% 67,111,600 217,886 4.1
21.52
84.80
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/04/2014
16.91
 60,510 17.32 17.32 16.71 3,600 0 0.1
18/04/2014
17.32
 37,110 17.98 17.98 17.22 3,500 0 0.1
17/04/2014
17.98
 14,360 17.93 18.18 17.93 0 600 -0.0
16/04/2014
17.93
 122,000 17.98 17.98 17.47 3,500 0 0.1
15/04/2014
17.98
 172,690 18.28 18.38 17.98 0 0 0
14/04/2014
18.28
 60,800 18.64 18.64 18.13 300 0 0.0
11/04/2014
18.64
 97,800 18.33 18.64 18.33 6,000 6,130 -0.0
10/04/2014
18.33
 371,600 18.54 18.94 17.98 3,400 330,000 -11.7
08/04/2014
18.54
 73,430 18.28 18.64 18.28 50 0 0.0
07/04/2014
18.28
 250,550 18.84 19.14 18.18 3,300 230,000 -8.2
04/04/2014
18.84
 208,860 19.14 19.24 18.79 3,300 175,000 -6.4
03/04/2014
19.14
 87,410 19.14 19.35 19.09 0 50,000 -1.9
02/04/2014
19.14
 113,120 19.24 19.40 18.84 3,200 20,000 -0.6
01/04/2014
19.24
 82,550 19.55 19.55 19.24 3,200 1,000 0.1
31/03/2014
19.55
 65,030 19.85 19.85 19.55 3,200 15,000 -0.5
28/03/2014
19.85
 146,300 20.10 20.10 19.65 3,300 20,000 -0.7
27/03/2014
20.10
 47,140 19.80 20.16 19.80 10 22,320 -0.9
26/03/2014
19.80
 240,440 19.75 20.16 19.65 3,200 131,010 -5.0
25/03/2014
19.75
 428,720 19.75 19.75 19.75 3,200 390,510 -15.1
24/03/2014
19.75
 152,890 19.75 20.21 19.75 720 126,750 -4.9
21/03/2014
19.75
 96,200 19.75 19.80 19.70 3,200 75,040 -2.8
20/03/2014
19.75
 540,140 20.61 20.61 19.70 3,020 538,240 -21.1
19/03/2014
20.61
 169,150 20.71 20.76 20.51 3,000 161,690 -6.5
18/03/2014
20.71
 118,810 20.76 20.76 20.66 0 115,690 -4.7
17/03/2014
20.76
 64,390 21.17 21.27 20.61 2,900 62,020 -2.4
14/03/2014
21.17
 134,950 21.27 21.27 21.17 2,900 126,750 -5.2
13/03/2014
21.27
 21,300 21.27 21.27 21.17 2,900 16,120 -0.6
12/03/2014
21.27
 34,620 21.57 21.57 21.27 2,900 33,720 -1.3
11/03/2014
21.57
 101,950 21.78 21.78 21.52 2,920 101,580 -4.2
10/03/2014
21.78
 201,000 21.78 21.88 21.62 10,900 199,340 -8.1
07/03/2014
21.78
 14,950 22.03 22.03 21.62 2,840 14,530 -0.5
06/03/2014
22.03
 29,000 22.28 22.28 22.03 2,800 29,000 -1.1
05/03/2014
22.28
 9,020 22.13 22.28 22.03 2,800 8,000 -0.2
04/03/2014
22.13
 3,900 22.13 22.13 22.03 2,800 3,000 -0.0
03/03/2014
22.13
 3,000 22.33 22.33 22.13 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |