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)
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
27/01/2011
26.72
 190 26.92 26.92 26.72 0 120 -0.0
26/01/2011
26.92
 500 26.92 26.92 26.92 0 0 0
25/01/2011
26.92
 600 26.92 26.92 26.92 160,330 159,730 0.0
24/01/2011
26.92
 5,210 27.72 28.53 26.92 3,700 3,000 0.0
21/01/2011
27.72
 100 27.52 27.72 27.72 0 0 0
20/01/2011
27.52
 1,000 27.72 27.72 27.52 0 0 0
19/01/2011
27.72
 34,430 27.72 28.73 27.72 85,440 74,610 0.8
18/01/2011
27.72
 7,600 28.13 28.13 27.72 0 0 0
17/01/2011
28.13
 16,150 27.72 28.33 27.72 15,010 4,000 0.8
14/01/2011
27.72
 13,260 27.72 27.72 27.72 60,700 55,450 0.4
13/01/2011
27.72
 10 27.72 27.72 27.72 100,000 100,000 0
12/01/2011: Cổ tức tiền mặt tỉ lệ: 15%
12/01/2011
27.72
 2,440 27.52 27.93 27.32 2,440 760 0.1
11/01/2011
27.52
 3,940 27.33 27.52 27.13 2,000 0 0.1
10/01/2011
27.33
 500 26.34 27.33 27.33 500 0 0.0
07/01/2011
26.34
 90 27.52 27.52 26.34 0 0 0
06/01/2011
27.52
 8,020 26.74 27.72 26.15 0 0 0
05/01/2011
26.74
 10 28.11 28.11 26.74 10 0 0.0
04/01/2011
28.11
 1,210 27.92 28.31 27.92 0 0 0
31/12/2010
27.92
 26,650 27.52 27.92 27.52 26,600 10,000 1.2
30/12/2010
27.52
 18,000 27.52 27.52 27.52 18,000 0 1.3
29/12/2010
27.52
 16,570 27.52 27.52 27.33 16,000 5,000 0.8
28/12/2010
27.52
 12,000 27.13 27.52 27.13 12,000 3,000 0.6
27/12/2010
27.13
 14,600 26.34 27.13 26.54 14,600 3,000 0.8
24/12/2010
26.34
 5,100 25.36 26.34 25.16 5,000 0 0.3
23/12/2010
25.36
 23,840 26.54 26.74 25.36 20,000 14,740 0.4
22/12/2010
26.54
 7,500 26.54 26.54 26.34 5,500 2,440 0.2
21/12/2010
26.54
 5,620 26.74 26.74 25.56 50,680 50,010 0.0
20/12/2010
26.74
 4,260 26.74 26.74 26.54 4,260 3,860 0.0
17/12/2010
26.74
 10,580 26.54 26.74 26.54 10,580 5,780 0.3
16/12/2010
26.54
 5,000 26.54 26.54 26.54 5,000 2,200 0.2
15/12/2010
26.54
 8,860 26.34 26.54 26.15 8,260 8,490 -0.0
14/12/2010
26.34
 75,200 25.95 26.34 24.77 208,670 178,240 2.0
13/12/2010
25.95
 500 24.97 25.95 25.95 0 0 0
10/12/2010
24.97
 13,580 24.97 24.97 24.97 0 0 0
09/12/2010
24.97
 5,470 24.97 24.97 24.97 0 0 0
08/12/2010
24.97
 6,900 24.97 24.97 24.97 1,700 0 0.1
07/12/2010
24.97
 2,800 24.77 24.97 24.97 0 0 0
06/12/2010
24.77
 4,150 25.16 25.16 24.77 170,250 172,950 -0.2
03/12/2010
25.16
 1,270 24.97 25.16 24.97 0 0 0
02/12/2010
24.97
 5,690 24.77 24.97 24.77 3,290 0 0.2
01/12/2010
24.77
 4,500 25.16 25.16 24.77 4,500 0 0.3
30/11/2010
25.16
 10 24.97 25.16 25.16 0 0 0
29/11/2010
24.97
 0 24.97 24.97 24.97 0 0 0
26/11/2010
24.97
 1,950 24.77 24.97 24.77 177,500 177,010 0.0
25/11/2010
24.77
 4,280 25.36 25.36 24.77 3,680 0 0.2
24/11/2010
25.36
 10,060 25.36 25.36 24.77 10 7,950 -0.5
23/11/2010
25.36
 21,030 24.77 25.36 24.18 700 0 0.0
22/11/2010
24.77
 11,540 24.97 25.36 24.38 1,040 0 0.1
19/11/2010
24.97
 26,100 24.77 24.97 23.59 5,500 6,340 -0.1
18/11/2010
24.77
 29,750 24.57 24.77 23.99 7,700 10,000 -0.2
17/11/2010
24.57
 29,150 23.99 24.57 24.18 195,000 199,330 -0.3
16/11/2010
23.99
 38,320 23.59 24.18 23.79 18,300 20,000 -0.1
15/11/2010
23.59
 22,940 23.20 23.59 22.41 0 20,000 -1.2
12/11/2010
23.20
 1,000 23.79 23.79 23.20 0 0 0
11/11/2010
23.79
 110 23.79 23.79 23.20 0 10 -0.0
10/11/2010
23.79
 10 23.40 23.79 23.79 0 0 0
09/11/2010
23.40
 3,590 24.57 24.57 23.40 175,000 175,190 -0.0
08/11/2010
24.57
 7,280 24.38 24.97 23.99 0 0 0
05/11/2010
24.38
 13,230 23.40 24.38 23.40 0 0 0
04/11/2010
23.40
 2,200 23.40 23.40 23.20 2,000 0 0.1
03/11/2010
23.40
 4,940 23.20 23.40 23.20 4,940 0 0.3
02/11/2010
23.20
 3,090 23.20 23.20 23.20 2,990 0 0.2
01/11/2010
23.20
 10,320 22.81 23.20 22.61 5,210 10,000 -0.3
29/10/2010
22.81
 5,500 23.40 23.40 22.81 200,500 205,000 -0.3
28/10/2010
23.40
 11,110 22.81 23.40 23.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |