CTCP Cao su Tây Ninh (trc)

76.50
0
(0%)
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
(2026-05-13) 		1.50 2% 415,600 -10,400 0
74.50
77.10
76.50
2 tháng
(2026-04-13) 		4.40 6.10% 1,079,400 -133,400 0
72.10
77.10
76.50
3 tháng
(2026-03-16) 		3.50 4.79% 1,879,600 -281,840 -4.3
66.80
77.10
76.50
6 tháng
(2025-12-15) 		0.40 0.53% 7,869,800 -213,640 2.2
66.80
84.80
76.50
12 tháng
(2025-06-17) 		12.15 18.88% 26,799,100 -415,340 -23.9
63.68
84.80
76.50
24 tháng
(2024-06-24) 		35.07 84.63% 58,512,200 55,160 -1.7
34.84
84.80
76.50
36 tháng
(2023-06-28) 		48.91 177.27% 61,035,000 -125,940 -7.2
27.50
84.80
76.50
60 tháng
(2021-07-08) 		43.96 135.11% 68,621,500 -45,454 1.0
21.52
84.80
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |