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)
20/08/2012
18.23
 5,380 18.23 18.23 18.14 0 0 0
17/08/2012
18.23
 690 17.88 18.23 18.23 0 0 0
16/08/2012
17.88
 3,300 18.49 18.49 17.88 0 0 0
15/08/2012
18.49
 9,410 18.49 18.49 18.18 50 0 0.0
14/08/2012
18.49
 36,520 18.44 18.49 18.23 0 500 -0.0
13/08/2012
18.44
 1,680 18.49 18.49 18.23 0 0 0
10/08/2012
18.49
 32,800 18.40 18.49 18.23 0 0 0
09/08/2012
18.40
 36,250 18.31 18.40 18.27 0 0 0
08/08/2012
18.31
 35,780 18.23 18.31 17.84 0 0 0
07/08/2012
18.23
 38,980 18.18 18.23 18.01 0 0 0
06/08/2012
18.18
 810 18.14 18.18 18.14 0 0 0
03/08/2012
18.14
 1,550 18.05 18.14 17.79 0 130 -0.0
02/08/2012
18.05
 5,590 18.23 18.27 18.05 0 0 0
01/08/2012
18.23
 21,980 18.18 18.27 18.14 1,700 0 0.1
31/07/2012
18.18
 36,540 18.14 18.23 18.01 0 0 0
30/07/2012
18.14
 23,090 18.01 18.14 17.97 0 0 0
27/07/2012
18.01
 16,500 18.01 18.01 17.84 0 0 0
26/07/2012
18.01
 33,480 17.88 18.01 17.62 0 0 0
25/07/2012
17.88
 36,480 17.75 17.88 17.66 0 0 0
24/07/2012
17.75
 42,870 17.62 17.79 17.36 0 1,000 -0.0
23/07/2012
17.62
 17,930 17.49 17.66 17.49 0 0 0
20/07/2012
17.49
 20,160 17.36 17.62 17.36 1,500 5,200 -0.1
19/07/2012
17.36
 23,140 17.27 17.79 17.27 0 4,800 -0.2
18/07/2012
17.27
 8,430 17.10 17.36 17.14 1,600 1,400 0.0
17/07/2012
17.10
 5,310 17.06 17.36 16.53 0 1,000 -0.0
16/07/2012
17.06
 2,430 17.45 17.79 16.88 0 0 0
13/07/2012
17.45
 8,440 17.40 17.71 17.45 2,000 1,700 0.0
12/07/2012
17.40
 6,360 17.32 17.40 16.88 0 1,400 -0.1
11/07/2012
17.32
 5,100 16.75 17.36 16.93 0 1,000 -0.0
10/07/2012
16.75
 2,610 17.62 17.62 16.75 0 520 -0.0
09/07/2012
17.62
 3,160 16.79 17.62 16.49 0 0 0
06/07/2012
16.79
 1,900 16.06 16.79 16.71 0 0 0
05/07/2012
16.06
 2,760 16.49 16.66 15.84 0 350 -0.0
04/07/2012
16.49
 350 16.58 16.58 16.49 350 0 0.0
03/07/2012
16.58
 840 16.58 16.58 16.27 0 0 0
02/07/2012
16.58
 3,240 16.71 16.71 16.58 0 0 0
29/06/2012
16.71
 3,700 16.53 16.71 16.53 0 0 0
28/06/2012
16.53
 410 16.53 17.14 16.53 0 0 0
27/06/2012
16.53
 2,600 16.27 16.93 16.53 0 0 0
26/06/2012
16.27
 2,800 16.66 17.49 16.27 0 0 0
25/06/2012
16.66
 3,080 17.14 17.14 16.66 0 0 0
22/06/2012
17.14
 3,460 17.58 17.75 17.14 0 0 0
21/06/2012
17.58
 1,690 17.92 17.97 17.58 0 680 -0.0
20/06/2012
17.92
 3,350 17.75 18.01 17.92 0 0 0
19/06/2012
17.75
 2,030 17.79 17.79 17.75 0 0 0
18/06/2012
17.79
 1,890 17.92 18.23 17.79 0 0 0
15/06/2012
17.92
 1,500 17.92 18.23 17.79 0 0 0
14/06/2012
17.92
 510 17.84 17.92 17.36 0 0 0
13/06/2012
17.84
 470 17.49 18.01 17.36 0 0 0
12/06/2012
17.49
 2,570 18.18 18.18 17.45 0 0 0
11/06/2012
18.18
 1,490 18.14 18.44 17.45 0 0 0
08/06/2012
18.14
 14,600 18.10 18.27 17.32 2,000 0 0.1
07/06/2012
18.10
 4,100 17.75 18.18 17.75 0 2,000 -0.1
06/06/2012
17.75
 1,660 17.79 17.79 17.36 0 0 0
05/06/2012
17.79
 7,630 17.27 17.79 17.71 2,990 0 0.1
04/06/2012
17.27
 4,940 18.14 18.14 17.27 10 0 0.0
01/06/2012
18.14
 11,790 18.36 18.36 18.14 32,610 0 1.4
31/05/2012
18.36
 42,300 18.49 18.53 18.01 85,000 5,000 3.5
30/05/2012
18.49
 35,830 18.01 18.49 18.01 34,500 0 1.4
29/05/2012
18.01
 44,670 17.79 18.23 18.01 44,000 0 1.8
28/05/2012
17.79
 37,870 18.18 18.18 17.79 22,380 0 0.9
25/05/2012
18.18
 33,330 17.53 18.18 17.58 21,410 0 0.9
24/05/2012
17.53
 66,860 17.53 17.53 16.88 60,090 500 2.3
23/05/2012
17.53
 26,490 17.79 17.79 17.19 16,950 0 0.7
22/05/2012
17.79
 48,660 17.79 18.23 17.32 16,810 0 0.7
21/05/2012
17.79
 32,790 17.01 17.79 16.93 12,650 0 0.5
18/05/2012
17.01
 67,150 17.01 17.53 16.93 35,000 0 1.4
17/05/2012
17.01
 32,420 16.93 17.66 16.93 0 0 0
16/05/2012
16.93
 82,570 17.06 17.14 16.58 30,400 0 1.2
15/05/2012
17.06
 27,040 17.71 17.71 16.88 500 500 0.0
14/05/2012
17.71
 77,400 18.62 18.62 17.71 500 6,000 -0.2
11/05/2012
18.62
 57,640 19.27 19.27 18.62 100 2,000 -0.1
10/05/2012
19.27
 49,430 19.75 20.09 19.09 0 12,620 -0.6
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2012
19.75
 10,400 19.79 20.18 19.53 1,100 0 0.0
08/05/2012
19.79
 111,000 19.75 20.45 19.79 6,000 3,000 0.1
07/05/2012
19.75
 63,490 19.50 20.08 19.54 3,000 3,500 -0.0
04/05/2012
19.50
 66,460 19.50 19.66 19.50 0 1,500 -0.1
03/05/2012
19.50
 9,700 19.54 19.54 18.71 0 40 -0.0
02/05/2012
19.54
 92,990 18.83 19.75 19.12 850 500 0.0
27/04/2012
18.83
 32,650 18.38 19.04 17.92 5,500 0 0.2
26/04/2012
18.38
 37,450 18.38 18.92 18.29 1,000 0 0.0
25/04/2012
18.38
 63,300 17.50 18.38 17.67 3,800 0 0.2
24/04/2012
17.50
 43,290 17.09 17.50 17.09 500 0 0.0
23/04/2012
17.09
 29,350 17.05 17.46 17.00 0 0 0
20/04/2012
17.05
 36,780 16.84 17.21 16.63 0 10,530 -0.4
19/04/2012
16.84
 111,200 17.17 17.46 16.84 0 96,440 -4.0
18/04/2012
17.17
 19,670 17.59 17.67 17.17 0 3,000 -0.1
17/04/2012
17.59
 23,730 17.59 18.13 17.54 0 730 -0.0
16/04/2012
17.59
 12,350 17.46 17.84 17.46 0 0 0
13/04/2012
17.46
 8,550 17.46 17.71 17.05 0 1,000 -0.0
12/04/2012
17.46
 34,740 17.17 17.50 17.25 3,000 0 0.1
11/04/2012
17.17
 9,980 17.05 17.38 17.05 100 0 0.0
10/04/2012
17.05
 32,130 16.84 17.25 16.80 0 0 0
09/04/2012
16.84
 33,740 16.63 17.05 16.42 2,000 0 0.1
06/04/2012
16.63
 24,180 17.00 17.05 16.63 400 0 0.0
05/04/2012
17.00
 34,990 16.88 17.00 16.46 0 400 -0.0
04/04/2012
16.88
 17,230 16.84 17.05 16.80 0 300 -0.0
03/04/2012
16.84
 21,140 16.63 17.00 16.63 60 0 0.0
30/03/2012
16.63
 8,960 16.88 17.21 16.63 300 0 0.0
29/03/2012
16.88
 4,340 16.84 17.21 16.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |