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)
10/01/2013
18.72
 2,120 18.63 18.94 18.72 2,090 0 0.1
09/01/2013
18.63
 2,540 19.39 19.39 18.63 520 0 0.0
08/01/2013
19.39
 2,640 19.39 19.39 18.49 0 220 -0.0
07/01/2013
19.39
 5,330 19.39 19.98 19.21 180 0 0.0
04/01/2013
19.39
 500 19.08 19.39 19.39 0 0 0
03/01/2013
19.08
 140 19.98 19.98 19.08 0 0 0
02/01/2013
19.98
 1,740 19.03 19.98 19.62 1,700 0 0.1
28/12/2012
19.03
 2,960 19.03 19.03 19.03 0 0 0
27/12/2012
19.03
 4,610 18.94 19.39 18.72 0 1,000 -0.0
26/12/2012
18.94
 1,030 18.99 18.99 18.94 1,000 0 0.0
25/12/2012
18.99
 10 18.53 18.99 18.99 0 0 0
24/12/2012
18.53
 16,080 18.49 18.94 18.49 14,050 0 0.6
21/12/2012
18.49
 2,130 18.49 19.17 18.49 0 0 0
20/12/2012
18.49
 8,250 18.04 18.49 18.49 8,250 0 0.3
19/12/2012
18.04
 5,160 18.72 18.72 18.04 41,560 37,000 0.2
18/12/2012
18.72
 50 18.08 18.72 18.72 0 0 0
17/12/2012
18.08
 25,770 18.04 18.67 18.04 49,950 0 2.1
14/12/2012
18.04
 10 18.04 18.04 18.04 0 0 0
13/12/2012
18.04
 1,300 18.04 18.04 18.04 0 0 0
12/12/2012
18.04
 1,430 17.95 18.26 18.04 0 0 0
11/12/2012
17.95
 90 17.81 17.95 17.86 0 0 0
10/12/2012
17.81
 3,000 17.81 17.81 17.81 38,070 36,070 0.1
07/12/2012
17.81
 9,930 17.23 17.86 17.77 5,930 0 0.2
06/12/2012
17.23
 230 17.81 17.81 17.23 0 0 0
05/12/2012
17.81
 3,500 17.59 17.81 17.81 3,000 0 0.1
04/12/2012
17.59
 600 16.82 17.59 16.73 500 0 0.0
03/12/2012: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2012
16.82
 5,610 17.27 17.45 16.82 0 0 0
30/11/2012
17.27
 5,440 17.27 17.32 17.27 185,000 184,940 0.0
29/11/2012
17.27
 410 17.36 17.36 17.27 310 0 0.0
28/11/2012
17.36
 150 17.36 17.36 17.36 0 0 0
27/11/2012
17.36
 200 17.32 17.36 17.36 0 0 0
26/11/2012
17.32
 810 17.27 17.79 17.32 610 0 0.0
23/11/2012
17.27
 2,120 17.19 17.27 17.06 1,010 0 0.0
22/11/2012
17.19
 680 17.01 17.19 17.14 300 0 0.0
21/11/2012
17.01
 6,240 17.53 17.53 17.01 2,700 3,040 -0.0
20/11/2012
17.53
 10 16.93 17.53 17.53 150,350 150,350 0
19/11/2012
16.93
 0 16.93 16.93 16.93 0 0 0
16/11/2012
16.93
 1,000 17.79 17.79 16.93 0 1,000 -0.0
15/11/2012
17.79
 0 17.79 17.79 17.79 0 0 0
14/11/2012
17.79
 0 17.79 17.79 17.79 0 0 0
13/11/2012
17.79
 1,850 17.79 17.79 16.93 0 50 -0.0
12/11/2012
17.79
 0 17.79 17.79 17.79 0 0 0
09/11/2012
17.79
 900 17.58 17.79 17.79 0 470 -0.0
08/11/2012
17.58
 10 17.36 17.58 17.58 0 0 0
07/11/2012
17.36
 7,080 17.14 17.36 17.14 7,020 0 0.3
06/11/2012
17.14
 12,920 17.14 17.14 17.10 12,920 0 0.5
05/11/2012
17.14
 230 17.27 17.27 17.14 0 0 0
02/11/2012
17.27
 0 17.27 17.27 17.27 0 0 0
01/11/2012
17.27
 8,800 17.36 17.36 16.93 0 0 0
31/10/2012
17.36
 20 17.36 17.36 17.36 0 0 0
30/10/2012
17.36
 310 17.79 17.79 17.36 0 0 0
29/10/2012
17.79
 120 18.18 18.18 17.79 0 0 0
26/10/2012
18.18
 50 17.79 18.18 18.18 0 0 0
25/10/2012
17.79
 3,000 18.10 18.10 17.79 0 0 0
24/10/2012
18.10
 310 17.79 18.10 17.06 0 0 0
23/10/2012
17.79
 550 17.49 17.79 16.93 0 0 0
22/10/2012
17.49
 4,000 18.40 18.40 17.49 0 0 0
19/10/2012
18.40
 16,000 17.88 18.40 17.01 0 0 0
18/10/2012
17.88
 440 18.66 18.66 17.88 0 0 0
17/10/2012
18.66
 0 18.66 18.66 18.66 0 0 0
16/10/2012
18.66
 25,000 18.40 18.66 18.53 0 0 0
15/10/2012
18.40
 40,410 18.23 18.44 18.31 0 0 0
12/10/2012
18.23
 5,860 18.10 18.40 18.23 0 0 0
11/10/2012
18.10
 4,890 17.62 18.23 17.79 0 0 0
10/10/2012
17.62
 6,310 17.27 17.62 17.27 0 0 0
09/10/2012
17.27
 18,110 17.10 17.27 17.10 0 0 0
08/10/2012
17.10
 3,820 16.49 17.14 16.84 0 0 0
05/10/2012
16.49
 100 16.62 16.62 16.49 60 0 0.0
04/10/2012
16.62
 190 16.84 16.84 16.58 0 0 0
03/10/2012
16.84
 950 16.71 16.84 16.84 950 0 0.0
02/10/2012
16.71
 100 16.84 16.84 16.71 0 0 0
01/10/2012
16.84
 13,170 16.71 16.88 16.49 0 0 0
28/09/2012
16.71
 400 16.93 16.93 16.71 0 0 0
27/09/2012
16.93
 0 16.93 16.93 16.93 0 0 0
26/09/2012
16.93
 740 16.49 16.93 16.49 0 90 -0.0
25/09/2012
16.49
 20 16.49 16.49 16.49 0 10 -0.0
24/09/2012
16.49
 0 16.49 16.49 16.49 0 0 0
21/09/2012
16.49
 1,300 16.23 16.49 16.49 0 0 0
20/09/2012
16.23
 2,960 16.06 16.23 16.06 0 1,980 -0.1
19/09/2012
16.06
 350 16.62 16.62 16.06 0 0 0
18/09/2012
16.62
 140 17.32 17.32 16.62 0 0 0
17/09/2012
17.32
 0 17.32 17.32 17.32 0 0 0
14/09/2012
17.32
 1,940 17.32 17.32 17.23 0 700 -0.0
13/09/2012
17.32
 0 17.32 17.32 17.32 0 0 0
12/09/2012
17.32
 2,710 17.19 17.32 16.93 0 0 0
11/09/2012
17.19
 0 17.19 17.19 17.19 0 0 0
10/09/2012
17.19
 4,040 16.71 17.40 15.88 0 4,000 -0.1
07/09/2012
16.71
 0 16.71 16.71 16.71 0 0 0
06/09/2012
16.71
 260 17.32 17.32 16.71 0 0 0
05/09/2012
17.32
 1,050 17.19 17.32 16.71 0 0 0
04/09/2012
17.19
 170 17.19 17.19 17.19 0 0 0
31/08/2012
17.19
 3,000 16.53 17.19 16.53 0 0 0
30/08/2012
16.53
 5,800 16.66 16.66 16.53 0 0 0
29/08/2012
16.66
 300 16.49 16.71 16.66 0 0 0
28/08/2012
16.49
 3,900 15.84 16.49 16.45 2,000 0 0.1
27/08/2012
15.84
 7,930 16.49 16.49 15.84 430 0 0.0
24/08/2012
16.49
 7,480 15.71 16.49 15.71 0 0 0
23/08/2012
15.71
 8,970 16.53 16.53 15.71 0 0 0
22/08/2012
16.53
 1,610 17.32 17.32 16.53 0 0 0
21/08/2012
17.32
 2,560 18.23 18.23 17.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |