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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |