CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2014
16.79
 53,080 16.90 16.90 16.74 180 34,990 -1.2
22/08/2014
16.90
 24,530 16.79 16.90 16.74 1,880 0 0.1
21/08/2014
16.79
 23,940 16.84 16.84 16.69 3,400 8,340 -0.2
20/08/2014
16.84
 21,170 17.00 17.00 16.74 3,100 21,070 -0.6
19/08/2014
17.00
 5,300 16.84 17.25 16.79 3,080 0 0.1
18/08/2014
16.84
 8,650 16.79 16.84 16.79 3,100 20 0.1
15/08/2014
16.79
 40,210 16.84 16.84 16.79 100 37,730 -1.2
14/08/2014
16.84
 21,710 16.90 16.90 16.74 3,100 2,850 0.0
13/08/2014
16.90
 12,570 16.90 16.95 16.84 3,200 7,070 -0.1
12/08/2014
16.90
 9,110 16.95 16.95 16.84 3,090 1,000 0.1
11/08/2014
16.95
 21,650 17.05 17.45 16.84 3,970 17,650 -0.5
08/08/2014
17.05
 3,870 17.00 17.05 16.95 3,100 0 0.1
07/08/2014
17.00
 12,000 17.05 17.05 16.95 3,690 6,180 -0.1
06/08/2014
17.05
 14,810 17.20 17.20 17.00 8,610 5,610 0.1
05/08/2014
17.20
 8,450 17.15 17.20 17.00 5,690 0 0.2
04/08/2014
17.15
 5,930 17.20 17.20 17.00 2,200 0 0.1
01/08/2014
17.20
 5,610 17.40 17.40 17.00 3,100 0 0.1
31/07/2014
17.40
 1,900 17.15 17.40 17.00 0 0 0
30/07/2014
17.15
 3,800 17.00 17.25 16.74 0 0 0
29/07/2014
17.00
 2,790 15.93 17.00 16.69 0 0 0
28/07/2014
15.93
 12,510 17.10 17.10 15.93 3,290 0 0.1
25/07/2014
17.10
 6,720 17.15 17.71 17.10 3,000 0 0.1
24/07/2014
17.15
 60,300 17.15 17.15 17.15 3,000 58,260 -1.9
23/07/2014
17.15
 27,770 17.20 17.76 17.15 0 27,760 -0.9
22/07/2014
17.20
 45,790 17.20 17.20 17.10 3,000 33,370 -1.0
21/07/2014
17.20
 36,290 17.25 17.25 17.20 3,000 33,300 -1.0
18/07/2014
17.25
 28,880 17.25 17.25 17.20 3,760 28,300 -0.8
17/07/2014
17.25
 46,760 17.30 17.30 17.20 3,580 3,000 0.0
16/07/2014
17.30
 87,120 17.45 17.45 17.30 3,000 30,000 -0.9
15/07/2014
17.45
 22,780 17.61 17.61 17.45 13,000 21,870 -0.3
14/07/2014
17.61
 8,480 17.66 17.91 17.50 2,380 8,130 -0.2
11/07/2014
17.66
 13,100 17.45 17.66 17.40 8,000 0 0.3
10/07/2014
17.45
 13,070 17.50 17.50 17.45 13,000 2,920 0.3
09/07/2014
17.50
 44,050 17.50 17.55 17.50 10,000 36,250 -0.9
08/07/2014
17.50
 12,220 17.40 17.50 17.30 8,000 0 0.3
07/07/2014
17.40
 15,610 17.45 17.50 17.35 8,000 3,720 0.1
04/07/2014
17.45
 43,980 17.50 17.55 17.45 9,000 35,500 -0.9
03/07/2014
17.50
 16,250 17.55 17.66 17.45 8,000 9,950 -0.1
02/07/2014
17.55
 17,380 17.50 17.61 17.50 5,200 12,810 -0.3
01/07/2014
17.50
 9,680 17.50 17.50 17.45 3,270 1,700 0.1
30/06/2014
17.50
 6,560 17.66 17.66 17.50 3,070 0 0.1
27/06/2014
17.66
 2,900 17.66 17.66 17.61 2,000 0 0.1
26/06/2014
17.66
 2,300 17.66 17.76 17.55 430 0 0.0
25/06/2014
17.66
 600 17.55 17.71 17.55 300 0 0.0
24/06/2014
17.55
 6,000 17.71 17.71 17.55 2,900 0 0.1
23/06/2014
17.71
 9,910 17.76 17.76 17.71 9,500 0 0.3
20/06/2014
17.76
 4,020 17.76 17.76 17.71 3,500 0 0.1
19/06/2014
17.76
 9,170 17.96 17.96 17.66 8,100 0 0.3
18/06/2014
17.96
 7,360 17.76 17.96 17.76 7,330 0 0.3
17/06/2014
17.76
 11,980 17.96 18.01 17.76 3,840 0 0.1
16/06/2014
17.96
 10,860 17.91 17.96 17.76 6,900 0 0.2
13/06/2014
17.91
 19,530 17.76 17.91 17.76 7,980 0 0.3
12/06/2014
17.76
 13,330 18.01 18.01 17.25 6,000 0 0.2
11/06/2014
18.01
 4,070 18.01 18.01 17.76 2,950 0 0.1
10/06/2014
18.01
 6,010 18.11 18.11 17.76 3,600 0 0.1
09/06/2014
18.11
 4,040 18.16 18.16 17.76 2,900 0 0.1
06/06/2014
18.16
 8,060 17.91 18.21 17.91 2,900 0 0.1
05/06/2014
17.91
 8,860 17.91 17.91 17.91 2,900 0 0.1
04/06/2014
17.91
 26,700 18.21 18.27 17.91 2,900 0 0.1
03/06/2014
18.21
 34,170 18.27 18.27 17.91 30,550 0 1.1
02/06/2014
18.27
 4,010 18.57 18.57 17.91 2,800 0 0.1
30/05/2014
18.57
 17,460 18.77 18.77 18.52 0 0 0
29/05/2014
18.77
 71,340 18.21 18.77 17.91 150,000 0 5.5
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2014
18.21
 122,360 17.96 18.27 17.30 46,630 70,000 -0.8
27/05/2014
17.96
 9,780 18.16 18.16 17.77 1,900 0 0.1
26/05/2014
18.16
 37,620 17.91 18.16 17.52 14,600 0 0.5
23/05/2014
17.91
 14,250 17.96 18.01 17.52 5,600 0 0.2
22/05/2014
17.96
 3,200 18.25 18.25 17.91 710 0 0.0
21/05/2014
18.25
 50,860 17.47 18.25 17.33 211,670 0 7.9
20/05/2014
17.47
 13,520 17.52 17.52 16.99 1,200 0 0.0
19/05/2014
17.52
 5,450 17.67 17.67 16.99 0 0 0
16/05/2014
17.67
 9,490 17.52 17.67 17.04 0 0 0
15/05/2014
17.52
 92,490 17.52 17.67 16.84 253,600 500 9.2
14/05/2014
17.52
 43,980 17.13 17.52 16.84 29,300 200 1.0
13/05/2014
17.13
 63,360 16.99 17.13 16.55 44,300 0 1.6
12/05/2014
16.99
 64,680 17.33 17.33 16.21 53,600 0 1.9
09/05/2014
17.33
 28,420 16.99 18.16 16.55 0 0 0
08/05/2014
16.99
 231,070 17.23 17.23 16.06 53,700 0 1.9
07/05/2014
17.23
 19,610 16.55 17.23 16.35 0 0 0
06/05/2014
16.55
 27,310 16.89 16.89 16.06 3,600 0 0.1
05/05/2014
16.89
 11,410 16.94 16.94 16.70 3,600 0 0.1
29/04/2014
16.94
 12,610 16.70 16.94 16.70 3,600 0 0.1
28/04/2014
16.70
 25,800 16.84 16.84 16.70 3,600 0 0.1
25/04/2014
16.84
 21,680 16.74 16.94 16.74 2,000 0 0.1
24/04/2014
16.74
 17,790 16.79 16.79 16.60 3,600 0 0.1
23/04/2014
16.79
 5,350 16.79 16.79 16.74 0 0 0
22/04/2014
16.79
 7,940 16.26 17.23 16.35 0 0 0
21/04/2014
16.26
 60,510 16.65 16.65 16.06 3,600 0 0.1
18/04/2014
16.65
 37,110 17.28 17.28 16.55 3,500 0 0.1
17/04/2014
17.28
 14,360 17.23 17.47 17.23 0 600 -0.0
16/04/2014
17.23
 122,000 17.28 17.28 16.79 3,500 0 0.1
15/04/2014
17.28
 172,690 17.57 17.67 17.28 0 0 0
14/04/2014
17.57
 60,800 17.91 17.91 17.43 300 0 0.0
11/04/2014
17.91
 97,800 17.62 17.91 17.62 6,000 6,130 -0.0
10/04/2014
17.62
 371,600 17.81 18.20 17.28 3,400 330,000 -11.7
08/04/2014
17.81
 73,430 17.57 17.91 17.57 50 0 0.0
07/04/2014
17.57
 250,550 18.11 18.40 17.47 3,300 230,000 -8.2
04/04/2014
18.11
 208,860 18.40 18.50 18.06 3,300 175,000 -6.4
03/04/2014
18.40
 87,410 18.40 18.59 18.35 0 50,000 -1.9
02/04/2014
18.40
 113,120 18.50 18.64 18.11 3,200 20,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |