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)
17/04/2012
18.30
 23,730 18.30 18.86 18.25 0 730 -0.0
16/04/2012
18.30
 12,350 18.17 18.56 18.17 0 0 0
13/04/2012
18.17
 8,550 18.17 18.43 17.73 0 1,000 -0.0
12/04/2012
18.17
 34,740 17.86 18.21 17.95 3,000 0 0.1
11/04/2012
17.86
 9,980 17.73 18.08 17.73 100 0 0.0
10/04/2012
17.73
 32,130 17.52 17.95 17.48 0 0 0
09/04/2012
17.52
 33,740 17.30 17.73 17.09 2,000 0 0.1
06/04/2012
17.30
 24,180 17.69 17.73 17.30 400 0 0.0
05/04/2012
17.69
 34,990 17.56 17.69 17.13 0 400 -0.0
04/04/2012
17.56
 17,230 17.52 17.73 17.48 0 300 -0.0
03/04/2012
17.52
 21,140 17.30 17.69 17.30 60 0 0.0
30/03/2012
17.30
 8,960 17.56 17.91 17.30 300 0 0.0
29/03/2012
17.56
 4,340 17.52 17.91 17.52 0 0 0
28/03/2012
17.52
 27,240 17.17 17.73 17.22 0 0 0
27/03/2012
17.17
 31,950 17.99 18.30 17.17 20 0 0.0
26/03/2012
17.99
 36,380 18.04 18.56 17.99 0 300 -0.0
23/03/2012
18.04
 25,270 18.38 18.38 17.73 0 0 0
22/03/2012
18.38
 35,860 18.95 18.95 18.38 0 2,500 -0.1
21/03/2012
18.95
 64,650 18.17 18.95 18.38 0 0 0
20/03/2012
18.17
 30,660 17.82 18.25 17.82 200 130 0.0
19/03/2012
17.82
 29,160 17.95 18.17 17.73 900 0 0.0
16/03/2012
17.95
 66,380 17.48 17.95 17.52 23,220 0 1.0
15/03/2012
17.48
 75,490 17.00 17.48 17.00 1,500 40,390 -1.6
14/03/2012
17.00
 68,030 16.61 17.26 16.78 200 10,000 -0.4
13/03/2012
16.61
 10,900 16.52 16.83 16.61 0 0 0
12/03/2012
16.52
 36,300 16.44 16.96 16.48 100,000 100,000 0
09/03/2012
16.44
 41,690 16.44 16.74 16.39 30,500 0 1.2
08/03/2012
16.44
 50,890 16.87 16.87 16.44 0 0 0
07/03/2012
16.87
 43,310 17.00 17.04 16.61 100 20,000 -0.8
06/03/2012
17.00
 115,660 17.82 18.25 16.96 32,130 64,000 -1.3
05/03/2012
17.82
 43,750 17.00 17.82 17.17 0 500 -0.0
02/03/2012
17.00
 52,300 16.78 17.22 16.70 100 500 -0.0
01/03/2012
16.78
 18,200 16.87 17.30 16.61 100 0 0.0
29/02/2012
16.87
 32,790 16.44 16.87 16.44 2,040 0 0.1
28/02/2012
16.44
 56,750 17.26 17.99 16.44 0 0 0
27/02/2012
17.26
 40,390 16.44 17.26 16.78 6,440 0 0.3
24/02/2012
16.44
 58,870 16.09 16.83 16.39 10,500 0 0.4
23/02/2012
16.09
 38,680 16.09 16.39 15.83 0 1,000 -0.0
22/02/2012
16.09
 33,640 15.87 16.22 15.83 40 0 0.0
21/02/2012
15.87
 55,900 15.53 16.26 15.66 0 1,510 -0.1
20/02/2012
15.53
 39,460 14.79 15.53 15.14 140 0 0.0
17/02/2012
14.79
 5,550 14.27 14.84 14.32 0 0 0
16/02/2012
14.27
 86,900 14.58 14.58 14.23 100 62,900 -2.1
15/02/2012
14.58
 64,810 14.66 14.66 14.49 1,100 46,960 -1.5
14/02/2012
14.66
 26,210 14.49 14.97 14.36 0 20,500 -0.7
13/02/2012
14.49
 48,820 14.92 14.92 14.49 8,120 0 0.3
10/02/2012
14.92
 35,640 14.97 15.10 14.88 11,000 0 0.4
09/02/2012
14.97
 25,530 14.97 15.27 14.88 0 0 0
08/02/2012
14.97
 85,540 14.84 15.10 14.79 1,430 47,090 -1.6
07/02/2012
14.84
 49,980 14.71 15.01 14.71 0 18,660 -0.6
06/02/2012
14.71
 63,150 15.14 15.14 14.71 2,110 17,700 -0.5
03/02/2012
15.14
 37,720 14.84 15.36 15.14 0 11,840 -0.4
02/02/2012
14.84
 217,830 14.14 14.84 14.27 500 306,000 -10.4
01/02/2012
14.14
 61,130 14.06 14.45 14.06 0 45,090 -1.5
31/01/2012
14.06
 10,480 14.10 14.27 14.06 0 3,200 -0.1
30/01/2012
14.10
 10,530 13.93 14.10 13.93 3,400 8,500 -0.2
20/01/2012
13.93
 11,590 13.80 13.93 13.80 0 11,090 -0.4
19/01/2012
13.80
 67,720 13.67 13.84 13.71 500 67,200 -2.1
18/01/2012
13.67
 14,400 13.80 13.80 13.50 0 11,100 -0.4
17/01/2012
13.80
 3,640 13.84 13.84 13.80 0 2,640 -0.1
16/01/2012
13.84
 20,340 13.71 13.84 13.71 6,370 18,790 -0.4
13/01/2012: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2012
13.71
 4,500 13.54 13.93 13.71 50 2,000 -0.1
12/01/2012
13.54
 13,000 13.66 13.66 13.41 0 12,500 -0.4
11/01/2012
13.66
 9,700 13.83 13.83 13.66 1,950 4,600 -0.1
10/01/2012
13.83
 800 13.83 13.83 13.83 0 800 -0.0
09/01/2012
13.83
 1,950 13.62 13.83 13.83 0 1,950 -0.1
06/01/2012
13.62
 11,650 13.62 13.83 13.62 0 10,500 -0.3
05/01/2012
13.62
 4,400 13.99 13.99 13.62 1,000 2,900 -0.1
04/01/2012
13.99
 1,000 13.99 13.99 13.99 1,000 300 0.0
03/01/2012
13.99
 7,500 13.99 14.24 13.99 0 6,660 -0.2
30/12/2011
13.99
 39,100 13.87 14.03 13.99 39,000 36,000 0.1
29/12/2011
13.87
 32,870 13.66 13.87 13.75 29,000 27,680 0.0
28/12/2011
13.66
 42,450 13.04 13.66 12.88 27,170 29,500 -0.1
27/12/2011
13.04
 6,440 13.08 13.08 12.92 0 4,730 -0.1
26/12/2011
13.08
 1,700 13.13 13.21 13.08 0 600 -0.0
23/12/2011
13.13
 5,170 13.04 13.13 13.00 0 3,000 -0.1
22/12/2011
13.04
 2,650 13.41 13.41 13.04 200 2,120 -0.1
21/12/2011
13.41
 8,500 13.29 13.50 13.41 0 8,380 -0.3
20/12/2011
13.29
 4,320 13.62 13.62 13.29 0 4,320 -0.1
19/12/2011
13.62
 5,110 13.58 13.62 13.58 60 4,500 -0.1
16/12/2011
13.58
 1,850 13.21 13.62 13.58 500 1,550 -0.0
15/12/2011
13.21
 5,270 13.21 13.21 12.80 0 4,800 -0.2
14/12/2011
13.21
 19,600 13.70 13.75 13.21 400 9,850 -0.3
13/12/2011
13.70
 3,280 13.91 14.12 13.70 900 1,100 -0.0
12/12/2011
13.91
 8,540 13.91 13.99 13.91 700 4,250 -0.1
09/12/2011
13.91
 2,800 14.03 14.03 13.83 100 1,500 -0.0
08/12/2011
14.03
 2,130 13.91 14.03 14.03 430 2,080 -0.1
07/12/2011
13.91
 7,900 13.83 14.24 13.83 1,700 5,250 -0.1
06/12/2011
13.83
 4,950 14.41 14.41 13.83 100 1,400 -0.0
05/12/2011
14.41
 5,980 14.03 14.45 14.41 0 3,800 -0.1
02/12/2011
14.03
 300 13.46 14.03 14.03 300 100 0.0
01/12/2011
13.46
 2,900 13.41 13.46 13.41 1,570 2,800 -0.0
30/11/2011
13.41
 16,650 14.03 14.03 13.41 3,000 9,140 -0.2
29/11/2011
14.03
 2,570 13.70 14.03 14.03 1,000 0 0.0
28/11/2011
13.70
 2,900 13.83 14.12 13.70 1,000 0 0.0
25/11/2011
13.83
 1,700 13.62 13.87 13.62 350 0 0.0
24/11/2011
13.62
 19,550 14.24 14.24 13.62 100 19,550 -0.6
23/11/2011
14.24
 4,440 14.20 14.24 14.24 0 2,200 -0.1
22/11/2011
14.20
 4,110 14.41 14.41 14.20 100 2,910 -0.1
21/11/2011
14.41
 1,020 14.12 14.41 14.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |