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)
07/09/2012
17.38
 0 17.38 17.38 17.38 0 0 0
06/09/2012
17.38
 260 18.02 18.02 17.38 0 0 0
05/09/2012
18.02
 1,050 17.88 18.02 17.38 0 0 0
04/09/2012
17.88
 170 17.88 17.88 17.88 0 0 0
31/08/2012
17.88
 3,000 17.20 17.88 17.20 0 0 0
30/08/2012
17.20
 5,800 17.34 17.34 17.20 0 0 0
29/08/2012
17.34
 300 17.16 17.38 17.34 0 0 0
28/08/2012
17.16
 3,900 16.48 17.16 17.11 2,000 0 0.1
27/08/2012
16.48
 7,930 17.16 17.16 16.48 430 0 0.0
24/08/2012
17.16
 7,480 16.35 17.16 16.35 0 0 0
23/08/2012
16.35
 8,970 17.20 17.20 16.35 0 0 0
22/08/2012
17.20
 1,610 18.02 18.02 17.20 0 0 0
21/08/2012
18.02
 2,560 18.96 18.96 18.02 0 0 0
20/08/2012
18.96
 5,380 18.96 18.96 18.87 0 0 0
17/08/2012
18.96
 690 18.60 18.96 18.96 0 0 0
16/08/2012
18.60
 3,300 19.23 19.23 18.60 0 0 0
15/08/2012
19.23
 9,410 19.23 19.23 18.92 50 0 0.0
14/08/2012
19.23
 36,520 19.19 19.23 18.96 0 500 -0.0
13/08/2012
19.19
 1,680 19.23 19.23 18.96 0 0 0
10/08/2012
19.23
 32,800 19.14 19.23 18.96 0 0 0
09/08/2012
19.14
 36,250 19.05 19.14 19.01 0 0 0
08/08/2012
19.05
 35,780 18.96 19.05 18.56 0 0 0
07/08/2012
18.96
 38,980 18.92 18.96 18.74 0 0 0
06/08/2012
18.92
 810 18.87 18.92 18.87 0 0 0
03/08/2012
18.87
 1,550 18.78 18.87 18.51 0 130 -0.0
02/08/2012
18.78
 5,590 18.96 19.01 18.78 0 0 0
01/08/2012
18.96
 21,980 18.92 19.01 18.87 1,700 0 0.1
31/07/2012
18.92
 36,540 18.87 18.96 18.74 0 0 0
30/07/2012
18.87
 23,090 18.74 18.87 18.69 0 0 0
27/07/2012
18.74
 16,500 18.74 18.74 18.56 0 0 0
26/07/2012
18.74
 33,480 18.60 18.74 18.33 0 0 0
25/07/2012
18.60
 36,480 18.47 18.60 18.38 0 0 0
24/07/2012
18.47
 42,870 18.33 18.51 18.06 0 1,000 -0.0
23/07/2012
18.33
 17,930 18.20 18.38 18.20 0 0 0
20/07/2012
18.20
 20,160 18.06 18.33 18.06 1,500 5,200 -0.1
19/07/2012
18.06
 23,140 17.97 18.51 17.97 0 4,800 -0.2
18/07/2012
17.97
 8,430 17.79 18.06 17.84 1,600 1,400 0.0
17/07/2012
17.79
 5,310 17.74 18.06 17.20 0 1,000 -0.0
16/07/2012
17.74
 2,430 18.15 18.51 17.56 0 0 0
13/07/2012
18.15
 8,440 18.11 18.42 18.15 2,000 1,700 0.0
12/07/2012
18.11
 6,360 18.02 18.11 17.56 0 1,400 -0.1
11/07/2012
18.02
 5,100 17.43 18.06 17.61 0 1,000 -0.0
10/07/2012
17.43
 2,610 18.33 18.33 17.43 0 520 -0.0
09/07/2012
18.33
 3,160 17.47 18.33 17.16 0 0 0
06/07/2012
17.47
 1,900 16.71 17.47 17.38 0 0 0
05/07/2012
16.71
 2,760 17.16 17.34 16.48 0 350 -0.0
04/07/2012
17.16
 350 17.25 17.25 17.16 350 0 0.0
03/07/2012
17.25
 840 17.25 17.25 16.93 0 0 0
02/07/2012
17.25
 3,240 17.38 17.38 17.25 0 0 0
29/06/2012
17.38
 3,700 17.20 17.38 17.20 0 0 0
28/06/2012
17.20
 410 17.20 17.84 17.20 0 0 0
27/06/2012
17.20
 2,600 16.93 17.61 17.20 0 0 0
26/06/2012
16.93
 2,800 17.34 18.20 16.93 0 0 0
25/06/2012
17.34
 3,080 17.84 17.84 17.34 0 0 0
22/06/2012
17.84
 3,460 18.29 18.47 17.84 0 0 0
21/06/2012
18.29
 1,690 18.65 18.69 18.29 0 680 -0.0
20/06/2012
18.65
 3,350 18.47 18.74 18.65 0 0 0
19/06/2012
18.47
 2,030 18.51 18.51 18.47 0 0 0
18/06/2012
18.51
 1,890 18.65 18.96 18.51 0 0 0
15/06/2012
18.65
 1,500 18.65 18.96 18.51 0 0 0
14/06/2012
18.65
 510 18.56 18.65 18.06 0 0 0
13/06/2012
18.56
 470 18.20 18.74 18.06 0 0 0
12/06/2012
18.20
 2,570 18.92 18.92 18.15 0 0 0
11/06/2012
18.92
 1,490 18.87 19.19 18.15 0 0 0
08/06/2012
18.87
 14,600 18.83 19.01 18.02 2,000 0 0.1
07/06/2012
18.83
 4,100 18.47 18.92 18.47 0 2,000 -0.1
06/06/2012
18.47
 1,660 18.51 18.51 18.06 0 0 0
05/06/2012
18.51
 7,630 17.97 18.51 18.42 2,990 0 0.1
04/06/2012
17.97
 4,940 18.87 18.87 17.97 10 0 0.0
01/06/2012
18.87
 11,790 19.10 19.10 18.87 32,610 0 1.4
31/05/2012
19.10
 42,300 19.23 19.28 18.74 85,000 5,000 3.5
30/05/2012
19.23
 35,830 18.74 19.23 18.74 34,500 0 1.4
29/05/2012
18.74
 44,670 18.51 18.96 18.74 44,000 0 1.8
28/05/2012
18.51
 37,870 18.92 18.92 18.51 22,380 0 0.9
25/05/2012
18.92
 33,330 18.24 18.92 18.29 21,410 0 0.9
24/05/2012
18.24
 66,860 18.24 18.24 17.56 60,090 500 2.3
23/05/2012
18.24
 26,490 18.51 18.51 17.88 16,950 0 0.7
22/05/2012
18.51
 48,660 18.51 18.96 18.02 16,810 0 0.7
21/05/2012
18.51
 32,790 17.70 18.51 17.61 12,650 0 0.5
18/05/2012
17.70
 67,150 17.70 18.24 17.61 35,000 0 1.4
17/05/2012
17.70
 32,420 17.61 18.38 17.61 0 0 0
16/05/2012
17.61
 82,570 17.74 17.84 17.25 30,400 0 1.2
15/05/2012
17.74
 27,040 18.42 18.42 17.56 500 500 0.0
14/05/2012
18.42
 77,400 19.37 19.37 18.42 500 6,000 -0.2
11/05/2012
19.37
 57,640 20.05 20.05 19.37 100 2,000 -0.1
10/05/2012
20.05
 49,430 20.54 20.91 19.87 0 12,620 -0.6
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2012
20.54
 10,400 20.59 21.00 20.32 1,100 0 0.0
08/05/2012
20.59
 111,000 20.55 21.28 20.59 6,000 3,000 0.1
07/05/2012
20.55
 63,490 20.29 20.89 20.33 3,000 3,500 -0.0
04/05/2012
20.29
 66,460 20.29 20.46 20.29 0 1,500 -0.1
03/05/2012
20.29
 9,700 20.33 20.33 19.46 0 40 -0.0
02/05/2012
20.33
 92,990 19.59 20.55 19.90 850 500 0.0
27/04/2012
19.59
 32,650 19.12 19.81 18.64 5,500 0 0.2
26/04/2012
19.12
 37,450 19.12 19.68 19.03 1,000 0 0.0
25/04/2012
19.12
 63,300 18.21 19.12 18.38 3,800 0 0.2
24/04/2012
18.21
 43,290 17.78 18.21 17.78 500 0 0.0
23/04/2012
17.78
 29,350 17.73 18.17 17.69 0 0 0
20/04/2012
17.73
 36,780 17.52 17.91 17.30 0 10,530 -0.4
19/04/2012
17.52
 111,200 17.86 18.17 17.52 0 96,440 -4.0
18/04/2012
17.86
 19,670 18.30 18.38 17.86 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |