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)
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
27/10/2010
22.81
 9,550 22.61 22.81 22.81 8,400 0 0.5
26/10/2010
22.61
 7,430 22.61 22.61 22.61 6,980 6,120 0.0
25/10/2010
22.61
 13,210 22.61 22.61 22.41 13,200 12,880 0.0
22/10/2010
22.61
 14,220 21.82 22.81 22.41 13,900 7,500 0.4
21/10/2010
21.82
 10,250 22.22 22.22 21.63 5,000 8,500 -0.2
20/10/2010
22.22
 5,990 22.41 22.41 22.02 2,040 0 0.1
19/10/2010
22.41
 54,010 22.41 22.61 22.41 39,000 48,740 -0.6
18/10/2010
22.41
 50,330 22.41 22.41 22.22 32,290 50,000 -1.0
15/10/2010
22.41
 45,800 22.61 22.61 22.41 26,110 45,000 -1.1
14/10/2010
22.61
 32,400 22.41 22.61 22.41 20,500 23,690 -0.2
13/10/2010
22.41
 50,500 22.41 22.61 22.41 49,770 50,000 -0.0
12/10/2010
22.41
 28,750 22.41 22.61 22.22 28,500 25,000 0.2
11/10/2010
22.41
 56,140 22.41 22.41 22.41 53,760 47,750 0.3
08/10/2010
22.41
 51,700 22.41 22.41 22.41 41,580 50,000 -0.5
07/10/2010
22.41
 50,360 22.41 22.61 22.41 50,290 40,000 0.6
06/10/2010
22.41
 8,940 22.22 22.41 22.02 8,890 0 0.5
05/10/2010
22.22
 33,340 21.82 22.22 21.82 32,340 0 1.8
04/10/2010
21.82
 13,140 21.82 21.82 21.82 10,130 0 0.6
01/10/2010
21.82
 29,060 21.82 22.02 21.82 15,100 25,500 -0.6
30/09/2010
21.82
 7,860 21.82 22.02 21.63 4,250 7,500 -0.2
29/09/2010
21.82
 27,530 22.41 22.41 21.63 19,810 24,000 -0.2
28/09/2010
22.41
 270 22.41 22.41 22.41 0 0 0
27/09/2010
22.41
 1,850 21.82 22.41 21.63 0 0 0
24/09/2010
21.82
 7,130 22.22 22.22 21.82 0 4,680 -0.3
23/09/2010
22.22
 11,620 23.20 23.20 22.22 0 10,320 -0.6
22/09/2010
23.20
 20,150 23.00 23.20 22.81 0 0 0
21/09/2010
23.00
 15,100 22.61 23.00 22.61 0 100 -0.0
20/09/2010
22.61
 29,530 22.22 23.00 21.82 0 27,330 -1.6
17/09/2010
22.22
 24,440 23.20 23.20 22.22 60 23,810 -1.3
16/09/2010
23.20
 22,250 23.20 23.20 22.81 0 13,000 -0.8
15/09/2010
23.20
 20,000 23.20 23.20 23.20 0 16,200 -1.0
14/09/2010
23.20
 25,590 23.20 23.40 23.20 15,000 10,570 0.3
13/09/2010
23.20
 33,500 23.00 23.20 22.61 13,500 11,240 0.1
10/09/2010
23.00
 15,000 22.81 23.00 23.00 5,000 7,230 -0.1
09/09/2010
22.81
 27,270 22.81 22.81 22.41 0 24,230 -1.4

Chính sách bảo mật | Điều khoản sử dụng |