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)
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
28/02/2014
22.33
 1,830 22.43 22.43 22.33 510 0 0.0
27/02/2014
22.43
 8,170 22.33 22.43 22.33 3,290 80 0.1
26/02/2014
22.33
 3,180 22.54 22.54 22.33 2,800 0 0.1
25/02/2014
22.54
 13,090 22.38 22.54 22.38 0 7,000 -0.3
24/02/2014
22.38
 7,830 22.43 22.54 21.98 2,800 1,520 0.1
21/02/2014
22.43
 8,500 22.38 22.43 22.38 2,800 5,200 -0.1
20/02/2014
22.38
 13,110 23.09 23.09 22.38 50 8,000 -0.4
19/02/2014
23.09
 9,860 22.28 23.09 22.33 0 0 0
18/02/2014
22.28
 1,700 22.43 22.43 22.28 0 0 0
17/02/2014
22.43
 24,980 22.03 22.43 22.03 0 24,780 -1.1
14/02/2014
22.03
 14,640 21.93 22.03 21.93 300 13,940 -0.6
13/02/2014
21.93
 4,660 21.93 22.03 21.93 2,540 2,660 -0.0
12/02/2014
21.93
 2,930 22.03 22.03 21.93 0 840 -0.0
11/02/2014
22.03
 4,910 21.52 22.03 21.78 0 0 0
10/02/2014
21.52
 8,350 21.98 21.98 21.52 540 0 0.0
07/02/2014
21.98
 2,110 22.03 22.08 21.78 10 0 0.0
06/02/2014
22.03
 250 22.03 22.03 21.93 100 100 -0
27/01/2014
22.03
 4,760 22.03 22.03 21.88 0 1,000 -0.0
24/01/2014
22.03
 22,700 21.78 22.03 21.78 0 20,900 -0.9
23/01/2014
21.78
 10,410 23.19 23.19 21.78 870 10,000 -0.4
22/01/2014
23.19
 10,450 21.78 23.30 21.78 0 100 -0.0
21/01/2014
21.78
 28,950 21.32 22.03 21.37 2,000 20,000 -0.8
20/01/2014
21.32
 720 21.78 21.83 21.27 0 350 -0.0
17/01/2014
21.78
 15,090 21.27 21.93 21.32 0 6,000 -0.3
16/01/2014
21.27
 16,720 21.27 21.32 21.07 2,000 4,000 -0.1
15/01/2014
21.27
 2,050 21.27 21.27 21.12 0 0 0
14/01/2014
21.27
 10,760 21.27 21.27 21.02 2,000 5,000 -0.1
13/01/2014
21.27
 30 21.27 21.47 21.27 0 0 0
10/01/2014
21.27
 1,130 21.22 21.37 21.02 0 100 -0.0
09/01/2014
21.22
 2,840 21.07 21.22 19.60 530 0 0.0
08/01/2014
21.07
 1,470 21.22 21.22 21.07 0 0 0
07/01/2014
21.22
 170 21.27 21.27 21.02 0 0 0
06/01/2014
21.27
 3,300 21.07 21.27 20.97 2,000 0 0.1
03/01/2014
21.07
 0 21.07 21.07 21.07 0 0 0
02/01/2014
21.07
 30 21.27 21.27 21.07 0 0 0
31/12/2013
21.27
 120 21.52 21.52 21.27 0 0 0
30/12/2013
21.52
 10 21.07 21.52 21.52 0 0 0
27/12/2013
21.07
 2,200 21.47 21.47 21.07 2,000 1,800 0.0
26/12/2013
21.47
 610 21.27 21.47 21.02 0 0 0
25/12/2013
21.27
 0 21.27 21.27 21.27 0 0 0
24/12/2013
21.27
 410 21.27 21.32 21.27 0 0 0
23/12/2013
21.27
 1,000 21.27 21.27 21.27 1,000 0 0.0
20/12/2013
21.27
 10 21.17 21.27 21.27 0 0 0
19/12/2013
21.17
 5,470 21.27 21.27 20.92 2,000 2,000 -0.0
18/12/2013: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2013
21.27
 3,610 21.02 21.27 21.07 10 0 0.0
17/12/2013
21.02
 0 21.02 21.02 21.02 0 0 0
16/12/2013
21.02
 1,240 21.11 21.11 21.02 0 0 0
13/12/2013
21.11
 1,090 20.97 21.26 20.92 0 0 0
12/12/2013
20.97
 790 20.92 21.02 20.97 0 0 0
11/12/2013
20.92
 1,470 20.97 20.97 20.87 0 0 0
10/12/2013
20.97
 650 20.82 20.97 20.92 0 50 -0.0
09/12/2013
20.82
 5,060 20.53 20.82 20.53 100 0 0.0
06/12/2013
20.53
 400 20.48 20.53 20.53 0 0 0
05/12/2013
20.48
 1,300 20.53 20.53 20.43 970 0 0.0
04/12/2013
20.53
 310 20.53 20.53 20.43 260 0 0.0
03/12/2013
20.53
 1,050 20.82 20.82 20.53 100 0 0.0
02/12/2013
20.82
 220 20.87 20.87 20.53 0 0 0
29/11/2013
20.87
 40 20.48 20.87 20.48 0 0 0
28/11/2013
20.48
 0 20.48 20.48 20.48 0 0 0
27/11/2013
20.48
 530 20.58 20.58 20.43 350 0 0.0
26/11/2013
20.58
 0 20.58 20.58 20.58 0 0 0
25/11/2013
20.58
 2,600 20.53 20.58 20.53 0 0 0
22/11/2013
20.53
 4,470 20.92 20.92 20.53 0 0 0
21/11/2013
20.92
 0 20.92 20.92 20.92 0 0 0
20/11/2013
20.92
 3,290 20.77 20.92 20.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |