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)
30/06/2011
18.57
 0 18.57 18.57 18.57 0 0 0
29/06/2011
18.57
 10 18.57 18.57 18.57 0 0 0
28/06/2011
18.57
 10 18.16 18.57 18.57 0 0 0
27/06/2011
18.16
 0 18.16 18.16 18.16 0 0 0
24/06/2011
18.16
 40 18.16 18.16 17.75 0 30 -0.0
23/06/2011
18.16
 0 18.16 18.16 18.16 0 0 0
22/06/2011
18.16
 500 18.29 18.29 18.16 0 0 0
21/06/2011
18.29
 0 18.29 18.29 18.29 0 0 0
20/06/2011
18.29
 0 18.29 18.29 18.29 0 0 0
17/06/2011
18.29
 76,530 18.29 18.33 18.16 7,100 76,430 -3.1
16/06/2011
18.29
 2,100 18.45 18.45 18.29 500 2,000 -0.1
15/06/2011
18.45
 470 18.82 18.82 18.45 0 0 0
14/06/2011
18.82
 100 18.82 18.82 18.82 100 0 0.0
13/06/2011
18.82
 750 19.23 19.23 18.82 0 250 -0.0
10/06/2011
19.23
 18,570 19.19 19.23 19.19 81,920 83,570 -0.1
09/06/2011
19.19
 14,500 19.19 19.19 19.19 14,400 14,000 0.0
08/06/2011
19.19
 28,840 18.99 19.81 18.99 28,430 28,430 0.0
07/06/2011
18.99
 20,000 18.99 18.99 18.99 20,000 20,000 0
06/06/2011
18.99
 1,870 19.19 19.19 18.99 1,870 0 0.1
03/06/2011
19.19
 25,700 19.69 20.02 19.19 25,200 11,200 0.7
02/06/2011
19.69
 8,300 18.99 19.69 18.99 8,200 6,600 0.1
01/06/2011
18.99
 830 18.57 18.99 17.75 0 10 -0.0
31/05/2011
18.57
 0 18.57 18.57 18.57 0 0 0
30/05/2011
18.57
 1,270 18.57 19.40 18.57 200 0 0.0
27/05/2011
18.57
 2,170 18.57 18.57 18.57 2,170 2,150 0.0
26/05/2011
18.57
 6,370 18.16 18.57 18.57 6,350 370 0.3
25/05/2011
18.16
 11,230 18.16 18.16 17.34 11,180 5,010 0.3
24/05/2011
18.16
 0 18.16 18.16 18.16 0 0 0
23/05/2011
18.16
 18,360 18.16 18.16 18.16 4,360 12,140 -0.3
20/05/2011
18.16
 16,300 18.16 18.16 17.75 3,200 7,000 -0.2
19/05/2011
18.16
 3,830 18.20 18.20 17.79 800 730 0.0
18/05/2011
18.20
 4,490 18.37 19.28 18.20 3,090 3,590 -0.0
17/05/2011
18.37
 1,500 19.19 19.19 18.37 0 1,500 -0.1
16/05/2011
19.19
 470 19.81 19.81 19.19 0 0 0
13/05/2011
19.81
 10 19.61 19.81 19.81 0 0 0
12/05/2011
19.61
 1,990 20.60 20.60 19.61 500 0 0.0
11/05/2011
20.60
 0 20.60 20.60 20.60 0 0 0
10/05/2011
20.60
 10 20.43 20.60 20.60 0 0 0
09/05/2011
20.43
 8,480 20.64 21.46 20.43 1,980 1,010 0.0
06/05/2011
20.64
 110 20.23 20.64 19.40 0 0 0
05/05/2011
20.23
 40 19.28 20.23 18.78 10 0 0.0
04/05/2011
19.28
 1,020 20.06 20.84 19.28 0 0 0
29/04/2011
20.06
 40 19.11 20.06 20.06 0 0 0
28/04/2011
19.11
 190 19.98 20.84 19.11 0 0 0
27/04/2011
19.98
 710 19.03 19.98 19.98 0 0 0
26/04/2011
19.03
 270 20.02 20.23 19.03 0 0 0
25/04/2011
20.02
 0 20.02 20.02 20.02 0 0 0
22/04/2011
20.02
 8,810 21.05 21.05 20.02 1,800 2,780 -0.0
21/04/2011
21.05
 0 21.05 21.05 21.05 0 0 0
20/04/2011
21.05
 1,050 20.47 21.05 20.64 0 0 0
19/04/2011
20.47
 30 19.52 20.47 20.23 0 0 0
18/04/2011
19.52
 45 20.43 21.05 19.52 0 20 -0.0
15/04/2011
20.43
 7,810 21.05 21.05 20.43 2,600 5,610 -0.2
14/04/2011
21.05
 2,020 21.26 21.26 21.05 400 1,520 -0.1
13/04/2011
21.26
 90 21.26 21.26 21.26 0 90 -0.0
08/04/2011
21.26
 9,170 21.67 21.67 20.64 2,800 3,020 -0.0
07/04/2011
21.67
 5,720 21.88 21.88 21.67 1,100 5,720 -0.2
06/04/2011
21.88
 13,000 22.08 22.08 21.67 2,580 12,800 -0.5
05/04/2011
22.08
 7,050 22.29 22.29 22.08 1,450 6,300 -0.3
04/04/2011
22.29
 150 22.29 22.29 22.29 0 0 0
01/04/2011
22.29
 220 22.91 22.91 22.29 0 0 0
31/03/2011
22.91
 210 22.91 22.91 22.91 0 210 -0.0
30/03/2011
22.91
 30 23.73 23.73 22.91 0 0 0
29/03/2011
23.73
 0 23.73 23.73 23.73 0 0 0
28/03/2011
23.73
 0 23.73 23.73 23.73 0 0 0
25/03/2011
23.73
 1,560 23.32 23.73 22.29 260 0 0.0
24/03/2011
23.32
 1,250 22.29 23.32 22.29 250 0 0.0
23/03/2011
22.29
 930 22.29 22.29 22.29 100 910 -0.0
22/03/2011
22.29
 200 22.50 22.50 22.29 0 0 0
21/03/2011
22.50
 680 23.11 23.94 22.50 120 0 0.0
18/03/2011
23.11
 7,640 23.11 23.11 22.29 1,040 6,920 -0.3
17/03/2011: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2011
23.11
 840 22.70 23.32 23.11 170 690 -0.0
16/03/2011
22.70
 8,310 23.71 23.71 22.70 1,500 6,290 -0.3
15/03/2011
23.71
 0 23.71 23.71 23.71 0 0 0
14/03/2011
23.71
 0 23.71 23.71 23.71 0 0 0
11/03/2011
23.71
 110 24.51 24.51 23.51 0 0 0
10/03/2011
24.51
 0 24.51 24.51 24.51 0 0 0
09/03/2011
24.51
 12,500 24.51 24.51 24.51 2,500 10,830 -0.5
08/03/2011
24.51
 28,160 25.11 25.11 24.51 4,650 28,140 -1.4
07/03/2011
25.11
 1,100 24.91 25.11 24.91 60 0 0.0
04/03/2011
24.91
 0 24.91 24.91 24.91 0 0 0
03/03/2011
24.91
 2,600 24.91 25.11 24.91 0 0 0
02/03/2011
24.91
 4,160 25.51 26.52 24.91 1,000 110 0.1
01/03/2011
25.51
 1,150 25.51 25.51 24.31 0 0 0
28/02/2011
25.51
 1,030 26.12 26.12 25.31 0 10 -0.0
25/02/2011
26.12
 2,200 24.91 26.12 26.12 0 120 -0.0
24/02/2011
24.91
 230 24.91 25.31 24.91 120 0 0.0
23/02/2011
24.91
 10 24.11 24.91 24.91 0 10 -0.0
22/02/2011
24.11
 1,210 24.91 24.91 24.11 0 0 0
21/02/2011
24.91
 6,850 25.92 25.92 24.71 600 50 0.0
18/02/2011
25.92
 10 26.52 26.52 25.92 0 0 0
17/02/2011
26.52
 20 26.52 27.72 26.52 10 0 0.0
16/02/2011
26.52
 7,150 26.92 26.92 26.52 620 0 0.0
15/02/2011
26.92
 600 26.72 26.92 26.92 600 0 0.0
14/02/2011
26.72
 110 27.93 27.93 26.72 110 0 0.0
11/02/2011
27.93
 100 27.72 27.93 27.93 100 0 0.0
10/02/2011
27.72
 160 28.13 28.13 27.72 120 0 0.0
09/02/2011
28.13
 20 27.52 28.13 26.52 10 0 0.0
08/02/2011
27.52
 10 26.52 27.52 27.52 10 0 0.0
28/01/2011
26.52
 7,100 26.72 26.72 25.92 0 7,030 -0.5

Chính sách bảo mật | Điều khoản sử dụng |