CTCP Cao su Tây Ninh (trc)

77.90
-4.80
(-5.80%)
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
(2025-12-29) 		6.20 8.10% 2,495,100 223,500 18.1
76.50
84.80
77.90
2 tháng
(2025-12-01) 		5.20 6.71% 3,807,500 186,700 15.2
75.20
84.80
77.90
3 tháng
(2025-10-30) 		8.70 11.76% 6,276,500 122,300 10.1
73.70
84.80
77.90
6 tháng
(2025-08-01) 		18.20 28.22% 13,948,500 138,200 6.5
64.30
84.80
77.90
12 tháng
(2025-02-03) 		19.70 31.26% 41,091,400 -130,900 -16.1
56.93
84.80
77.90
24 tháng
(2024-02-15) 		50.21 154.56% 54,650,900 496,500 14.4
32.49
84.80
77.90
36 tháng
(2023-02-13) 		55.20 200.76% 57,340,400 313,886 8.9
23.07
84.80
77.90
60 tháng
(2021-02-23) 		48.54 142.06% 64,388,200 386,386 16.7
21.52
84.80
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2013
22.94
 3,210 22.76 22.94 22.76 0 0 0
26/03/2013
22.76
 2,010 22.76 22.76 22.29 0 20 -0.0
25/03/2013
22.76
 1,100 22.85 22.99 21.35 50 0 0.0
22/03/2013
22.85
 13,470 22.19 22.85 22.38 540 0 0.0
21/03/2013
22.19
 7,950 22.19 22.24 22.15 0 0 0
20/03/2013
22.19
 2,200 22.01 22.24 22.01 244,150 244,150 0
19/03/2013
22.01
 340 22.01 22.15 22.01 0 0 0
18/03/2013
22.01
 1,260 22.01 22.10 22.01 0 0 0
15/03/2013
22.01
 1,560 22.01 22.05 22.01 0 0 0
14/03/2013
22.01
 20 21.72 22.01 22.01 0 0 0
13/03/2013
21.72
 8,700 21.35 21.82 21.40 0 2,090 -0.1
12/03/2013
21.35
 1,210 21.35 21.35 21.11 0 100 -0.0
11/03/2013
21.35
 7,890 20.55 21.82 21.35 0 0 0
08/03/2013
20.55
 330 21.21 21.21 20.55 0 0 0
07/03/2013
21.21
 50 21.49 21.49 21.21 0 0 0
06/03/2013
21.49
 10 20.55 21.49 21.49 0 0 0
05/03/2013
20.55
 90 22.05 22.05 20.55 0 0 0
04/03/2013
22.05
 100 22.05 22.05 22.05 100 0 0.0
01/03/2013
22.05
 0 22.05 22.05 22.05 0 0 0
28/02/2013
22.05
 5,000 21.91 22.05 21.86 0 0 0
27/02/2013
21.91
 250 22.05 22.05 20.64 0 0 0
26/02/2013
22.05
 1,730 21.11 22.05 20.64 0 0 0
25/02/2013
21.11
 1,340 22.05 22.05 21.11 0 100 -0.0
22/02/2013
22.05
 310 22.05 22.05 21.58 0 0 0
21/02/2013
22.05
 0 22.05 22.05 22.05 0 0 0
20/02/2013
22.05
 100 22.29 22.29 22.05 0 0 0
19/02/2013
22.29
 3,630 22.66 22.66 22.05 100 0 0.0
18/02/2013
22.66
 2,760 22.57 22.76 22.05 2,100 100 0.1
08/02/2013
22.57
 1,360 22.01 22.85 21.58 10 0 0.0
07/02/2013
22.01
 280 21.16 22.01 21.16 0 0 0
06/02/2013
21.16
 6,190 21.54 21.54 21.11 10 0 0.0
05/02/2013
21.54
 0 21.54 21.54 21.54 0 0 0
04/02/2013
21.54
 6,510 20.27 21.58 20.27 2,180 990 0.1
01/02/2013
20.27
 2,020 20.27 20.64 20.27 0 10 -0.0
31/01/2013
20.27
 8,580 20.27 20.64 20.27 3,580 0 0.2
30/01/2013
20.27
 4,440 20.27 20.32 20.22 350 0 0.0
29/01/2013
20.27
 9,730 20.18 20.60 20.18 2,090 0 0.1
28/01/2013
20.18
 1,240 20.13 21.02 20.13 10 0 0.0
25/01/2013
20.13
 100 20.18 20.18 20.13 0 0 0
24/01/2013
20.18
 3,010 20.60 20.60 20.18 1,000 0 0.0
23/01/2013
20.60
 10 19.85 20.60 20.60 0 0 0
22/01/2013
19.85
 9,700 19.85 20.13 19.85 0 3,000 -0.1
21/01/2013
19.85
 2,780 21.07 21.07 19.85 50 0 0.0
18/01/2013
21.07
 210 20.64 21.96 21.07 0 0 0
17/01/2013
20.64
 210 20.36 20.64 20.64 0 0 0
16/01/2013
20.36
 2,160 20.18 20.36 19.61 470 500 -0.0
15/01/2013
20.18
 1,940 20.18 20.32 19.71 100 0 0.0
14/01/2013
20.18
 0 20.18 20.18 20.18 0 0 0
11/01/2013
20.18
 5,730 19.47 20.41 20.18 1,190 0 0.1
10/01/2013
19.47
 2,120 19.38 19.71 19.47 2,090 0 0.1
09/01/2013
19.38
 2,540 20.18 20.18 19.38 520 0 0.0
08/01/2013
20.18
 2,640 20.18 20.18 19.24 0 220 -0.0
07/01/2013
20.18
 5,330 20.18 20.79 19.99 180 0 0.0
04/01/2013
20.18
 500 19.85 20.18 20.18 0 0 0
03/01/2013
19.85
 140 20.79 20.79 19.85 0 0 0
02/01/2013
20.79
 1,740 19.80 20.79 20.41 1,700 0 0.1
28/12/2012
19.80
 2,960 19.80 19.80 19.80 0 0 0
27/12/2012
19.80
 4,610 19.71 20.18 19.47 0 1,000 -0.0
26/12/2012
19.71
 1,030 19.75 19.75 19.71 1,000 0 0.0
25/12/2012
19.75
 10 19.28 19.75 19.75 0 0 0
24/12/2012
19.28
 16,080 19.24 19.71 19.24 14,050 0 0.6
21/12/2012
19.24
 2,130 19.24 19.94 19.24 0 0 0
20/12/2012
19.24
 8,250 18.77 19.24 19.24 8,250 0 0.3
19/12/2012
18.77
 5,160 19.47 19.47 18.77 41,560 37,000 0.2
18/12/2012
19.47
 50 18.82 19.47 19.47 0 0 0
17/12/2012
18.82
 25,770 18.77 19.43 18.77 49,950 0 2.1
14/12/2012
18.77
 10 18.77 18.77 18.77 0 0 0
13/12/2012
18.77
 1,300 18.77 18.77 18.77 0 0 0
12/12/2012
18.77
 1,430 18.67 19.00 18.77 0 0 0
11/12/2012
18.67
 90 18.53 18.67 18.58 0 0 0
10/12/2012
18.53
 3,000 18.53 18.53 18.53 38,070 36,070 0.1
07/12/2012
18.53
 9,930 17.92 18.58 18.49 5,930 0 0.2
06/12/2012
17.92
 230 18.53 18.53 17.92 0 0 0
05/12/2012
18.53
 3,500 18.30 18.53 18.53 3,000 0 0.1
04/12/2012
18.30
 600 17.50 18.30 17.41 500 0 0.0
03/12/2012: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2012
17.50
 5,610 17.97 18.16 17.50 0 0 0
30/11/2012
17.97
 5,440 17.97 18.02 17.97 185,000 184,940 0.0
29/11/2012
17.97
 410 18.06 18.06 17.97 310 0 0.0
28/11/2012
18.06
 150 18.06 18.06 18.06 0 0 0
27/11/2012
18.06
 200 18.02 18.06 18.06 0 0 0
26/11/2012
18.02
 810 17.97 18.51 18.02 610 0 0.0
23/11/2012
17.97
 2,120 17.88 17.97 17.74 1,010 0 0.0
22/11/2012
17.88
 680 17.70 17.88 17.84 300 0 0.0
21/11/2012
17.70
 6,240 18.24 18.24 17.70 2,700 3,040 -0.0
20/11/2012
18.24
 10 17.61 18.24 18.24 150,350 150,350 0
19/11/2012
17.61
 0 17.61 17.61 17.61 0 0 0
16/11/2012
17.61
 1,000 18.51 18.51 17.61 0 1,000 -0.0
15/11/2012
18.51
 0 18.51 18.51 18.51 0 0 0
14/11/2012
18.51
 0 18.51 18.51 18.51 0 0 0
13/11/2012
18.51
 1,850 18.51 18.51 17.61 0 50 -0.0
12/11/2012
18.51
 0 18.51 18.51 18.51 0 0 0
09/11/2012
18.51
 900 18.29 18.51 18.51 0 470 -0.0
08/11/2012
18.29
 10 18.06 18.29 18.29 0 0 0
07/11/2012
18.06
 7,080 17.84 18.06 17.84 7,020 0 0.3
06/11/2012
17.84
 12,920 17.84 17.84 17.79 12,920 0 0.5
05/11/2012
17.84
 230 17.97 17.97 17.84 0 0 0
02/11/2012
17.97
 0 17.97 17.97 17.97 0 0 0
01/11/2012
17.97
 8,800 18.06 18.06 17.61 0 0 0
31/10/2012
18.06
 20 18.06 18.06 18.06 0 0 0
30/10/2012
18.06
 310 18.51 18.51 18.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |