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)
28/03/2012
16.84
 27,240 16.50 17.05 16.55 0 0 0
27/03/2012
16.50
 31,950 17.29 17.59 16.50 20 0 0.0
26/03/2012
17.29
 36,380 17.34 17.84 17.29 0 300 -0.0
23/03/2012
17.34
 25,270 17.67 17.67 17.05 0 0 0
22/03/2012
17.67
 35,860 18.21 18.21 17.67 0 2,500 -0.1
21/03/2012
18.21
 64,650 17.46 18.21 17.67 0 0 0
20/03/2012
17.46
 30,660 17.13 17.54 17.13 200 130 0.0
19/03/2012
17.13
 29,160 17.25 17.46 17.05 900 0 0.0
16/03/2012
17.25
 66,380 16.80 17.25 16.84 23,220 0 1.0
15/03/2012
16.80
 75,490 16.34 16.80 16.34 1,500 40,390 -1.6
14/03/2012
16.34
 68,030 15.96 16.59 16.13 200 10,000 -0.4
13/03/2012
15.96
 10,900 15.88 16.17 15.96 0 0 0
12/03/2012
15.88
 36,300 15.80 16.30 15.84 100,000 100,000 0
09/03/2012
15.80
 41,690 15.80 16.09 15.76 30,500 0 1.2
08/03/2012
15.80
 50,890 16.21 16.21 15.80 0 0 0
07/03/2012
16.21
 43,310 16.34 16.38 15.96 100 20,000 -0.8
06/03/2012
16.34
 115,660 17.13 17.54 16.30 32,130 64,000 -1.3
05/03/2012
17.13
 43,750 16.34 17.13 16.50 0 500 -0.0
02/03/2012
16.34
 52,300 16.13 16.55 16.05 100 500 -0.0
01/03/2012
16.13
 18,200 16.21 16.63 15.96 100 0 0.0
29/02/2012
16.21
 32,790 15.80 16.21 15.80 2,040 0 0.1
28/02/2012
15.80
 56,750 16.59 17.29 15.80 0 0 0
27/02/2012
16.59
 40,390 15.80 16.59 16.13 6,440 0 0.3
24/02/2012
15.80
 58,870 15.47 16.17 15.76 10,500 0 0.4
23/02/2012
15.47
 38,680 15.47 15.76 15.22 0 1,000 -0.0
22/02/2012
15.47
 33,640 15.26 15.59 15.22 40 0 0.0
21/02/2012
15.26
 55,900 14.93 15.63 15.05 0 1,510 -0.1
20/02/2012
14.93
 39,460 14.22 14.93 14.55 140 0 0.0
17/02/2012
14.22
 5,550 13.72 14.26 13.76 0 0 0
16/02/2012
13.72
 86,900 14.01 14.01 13.68 100 62,900 -2.1
15/02/2012
14.01
 64,810 14.09 14.09 13.93 1,100 46,960 -1.5
14/02/2012
14.09
 26,210 13.93 14.38 13.80 0 20,500 -0.7
13/02/2012
13.93
 48,820 14.34 14.34 13.93 8,120 0 0.3
10/02/2012
14.34
 35,640 14.38 14.51 14.30 11,000 0 0.4
09/02/2012
14.38
 25,530 14.38 14.68 14.30 0 0 0
08/02/2012
14.38
 85,540 14.26 14.51 14.22 1,430 47,090 -1.6
07/02/2012
14.26
 49,980 14.14 14.43 14.14 0 18,660 -0.6
06/02/2012
14.14
 63,150 14.55 14.55 14.14 2,110 17,700 -0.5
03/02/2012
14.55
 37,720 14.26 14.76 14.55 0 11,840 -0.4
02/02/2012
14.26
 217,830 13.59 14.26 13.72 500 306,000 -10.4
01/02/2012
13.59
 61,130 13.51 13.89 13.51 0 45,090 -1.5
31/01/2012
13.51
 10,480 13.55 13.72 13.51 0 3,200 -0.1
30/01/2012
13.55
 10,530 13.39 13.55 13.39 3,400 8,500 -0.2
20/01/2012
13.39
 11,590 13.26 13.39 13.26 0 11,090 -0.4
19/01/2012
13.26
 67,720 13.14 13.30 13.18 500 67,200 -2.1
18/01/2012
13.14
 14,400 13.26 13.26 12.97 0 11,100 -0.4
17/01/2012
13.26
 3,640 13.30 13.30 13.26 0 2,640 -0.1
16/01/2012
13.30
 20,340 13.18 13.30 13.18 6,370 18,790 -0.4
13/01/2012: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2012
13.18
 4,500 13.01 13.39 13.18 50 2,000 -0.1
12/01/2012
13.01
 13,000 13.13 13.13 12.89 0 12,500 -0.4
11/01/2012
13.13
 9,700 13.29 13.29 13.13 1,950 4,600 -0.1
10/01/2012
13.29
 800 13.29 13.29 13.29 0 800 -0.0
09/01/2012
13.29
 1,950 13.09 13.29 13.29 0 1,950 -0.1
06/01/2012
13.09
 11,650 13.09 13.29 13.09 0 10,500 -0.3
05/01/2012
13.09
 4,400 13.45 13.45 13.09 1,000 2,900 -0.1
04/01/2012
13.45
 1,000 13.45 13.45 13.45 1,000 300 0.0
03/01/2012
13.45
 7,500 13.45 13.69 13.45 0 6,660 -0.2
30/12/2011
13.45
 39,100 13.33 13.49 13.45 39,000 36,000 0.1
29/12/2011
13.33
 32,870 13.13 13.33 13.21 29,000 27,680 0.0
28/12/2011
13.13
 42,450 12.54 13.13 12.38 27,170 29,500 -0.1
27/12/2011
12.54
 6,440 12.58 12.58 12.42 0 4,730 -0.1
26/12/2011
12.58
 1,700 12.62 12.70 12.58 0 600 -0.0
23/12/2011
12.62
 5,170 12.54 12.62 12.50 0 3,000 -0.1
22/12/2011
12.54
 2,650 12.89 12.89 12.54 200 2,120 -0.1
21/12/2011
12.89
 8,500 12.77 12.97 12.89 0 8,380 -0.3
20/12/2011
12.77
 4,320 13.09 13.09 12.77 0 4,320 -0.1
19/12/2011
13.09
 5,110 13.05 13.09 13.05 60 4,500 -0.1
16/12/2011
13.05
 1,850 12.70 13.09 13.05 500 1,550 -0.0
15/12/2011
12.70
 5,270 12.70 12.70 12.30 0 4,800 -0.2
14/12/2011
12.70
 19,600 13.17 13.21 12.70 400 9,850 -0.3
13/12/2011
13.17
 3,280 13.37 13.57 13.17 900 1,100 -0.0
12/12/2011
13.37
 8,540 13.37 13.45 13.37 700 4,250 -0.1
09/12/2011
13.37
 2,800 13.49 13.49 13.29 100 1,500 -0.0
08/12/2011
13.49
 2,130 13.37 13.49 13.49 430 2,080 -0.1
07/12/2011
13.37
 7,900 13.29 13.69 13.29 1,700 5,250 -0.1
06/12/2011
13.29
 4,950 13.85 13.85 13.29 100 1,400 -0.0
05/12/2011
13.85
 5,980 13.49 13.89 13.85 0 3,800 -0.1
02/12/2011
13.49
 300 12.93 13.49 13.49 300 100 0.0
01/12/2011
12.93
 2,900 12.89 12.93 12.89 1,570 2,800 -0.0
30/11/2011
12.89
 16,650 13.49 13.49 12.89 3,000 9,140 -0.2
29/11/2011
13.49
 2,570 13.17 13.49 13.49 1,000 0 0.0
28/11/2011
13.17
 2,900 13.29 13.57 13.17 1,000 0 0.0
25/11/2011
13.29
 1,700 13.09 13.33 13.09 350 0 0.0
24/11/2011
13.09
 19,550 13.69 13.69 13.09 100 19,550 -0.6
23/11/2011
13.69
 4,440 13.65 13.69 13.69 0 2,200 -0.1
22/11/2011
13.65
 4,110 13.85 13.85 13.65 100 2,910 -0.1
21/11/2011
13.85
 1,020 13.57 13.85 13.69 0 0 0
18/11/2011
13.57
 24,750 14.28 14.28 13.57 50,410 21,450 1.1
17/11/2011
14.28
 9,090 14.52 14.52 14.28 0 7,280 -0.3
16/11/2011
14.52
 1,120 13.89 14.52 13.93 0 0 0
15/11/2011
13.89
 7,540 14.28 14.36 13.89 0 1,700 -0.1
14/11/2011
14.28
 2,880 14.84 15.19 14.28 50,600 580 1.9
11/11/2011
14.84
 4,850 15.08 15.08 14.68 500 2,000 -0.1
10/11/2011
15.08
 190 15.00 15.08 15.00 0 120 -0.0
09/11/2011
15.00
 40 15.16 15.16 15.00 0 58,120 -2.2
08/11/2011
15.16
 1,380 15.00 15.16 14.76 0 0 0
07/11/2011
15.00
 3,120 14.88 15.00 14.88 1,770 0 0.1
04/11/2011
14.88
 2,890 15.08 15.27 14.88 0 0 0
03/11/2011
15.08
 4,010 15.04 15.27 15.08 0 0 0
02/11/2011
15.04
 38,640 15.12 15.55 15.04 0 35,420 -1.4

Chính sách bảo mật | Điều khoản sử dụng |