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)
08/09/2010
22.81
 20,000 22.81 22.81 22.61 0 10,150 -0.6
07/09/2010
22.81
 32,250 22.81 22.81 22.41 20,000 22,540 -0.1
06/09/2010
22.81
 12,810 22.81 22.81 22.41 0 10,410 -0.6
01/09/2010
22.81
 16,810 22.61 22.81 22.02 0 6,900 -0.4
31/08/2010
22.61
 24,210 22.41 22.61 22.02 0 18,840 -1.1
30/08/2010
22.41
 7,500 22.22 22.81 22.41 0 6,690 -0.4
27/08/2010
22.22
 11,900 21.23 22.22 20.45 3,000 10,590 -0.4
26/08/2010
21.23
 70,910 22.22 22.22 21.23 51,090 67,410 -0.9
25/08/2010
22.22
 39,500 23.00 23.20 22.22 17,250 33,930 -1.0
24/08/2010
23.00
 37,660 23.20 23.20 22.81 61,130 30,000 1.8
23/08/2010
23.20
 6,360 23.20 23.40 23.00 3,510 0 0.2
20/08/2010
23.20
 19,620 23.20 23.40 23.20 19,120 0 1.1
19/08/2010
23.20
 21,380 22.81 23.20 22.81 21,180 0 1.2
18/08/2010
22.81
 43,130 22.81 22.81 22.41 43,010 0 2.5
17/08/2010
22.81
 22,760 23.00 23.00 22.41 18,250 0 1.0
16/08/2010
23.00
 2,900 22.81 23.00 22.81 0 0 0
13/08/2010
22.81
 6,370 22.61 22.81 22.41 0 0 0
12/08/2010
22.61
 19,200 22.81 22.81 22.61 15,000 0 0.9
11/08/2010
22.81
 23,870 22.81 22.81 22.61 15,000 500 0.8
10/08/2010
22.81
 12,970 22.61 22.81 22.22 4,830 1,890 0.2
09/08/2010
22.61
 16,350 23.00 23.00 22.61 6,200 7,900 -0.1
06/08/2010
23.00
 4,110 23.20 23.20 23.00 0 3,100 -0.2
05/08/2010
23.20
 47,500 23.00 23.20 22.81 20,500 30,100 -0.6
04/08/2010
23.00
 4,610 23.00 23.00 23.00 0 2,900 -0.2
03/08/2010
23.00
 85,790 22.02 23.00 22.22 3,000 62,700 -3.5
02/08/2010
22.02
 240 22.41 22.41 22.02 0 0 0
30/07/2010
22.41
 8,610 22.22 22.61 22.41 0 8,000 -0.5
29/07/2010
22.22
 2,000 22.22 22.22 22.22 0 2,000 -0.1
28/07/2010
22.22
 1,970 22.81 22.81 22.22 0 500 -0.0
27/07/2010
22.81
 4,400 22.81 22.81 22.61 0 500 -0.0
26/07/2010
22.81
 520 22.41 23.00 22.41 0 500 -0.0
23/07/2010
22.41
 200 22.61 22.61 22.41 0 0 0
22/07/2010
22.61
 320 23.00 23.00 22.61 0 320 -0.0
21/07/2010
23.00
 2,930 23.20 23.40 23.00 900 1,000 -0.0
20/07/2010
23.20
 1,480 22.81 23.20 23.00 400 0 0.0
19/07/2010
22.81
 2,170 22.81 22.81 22.81 700 0 0.0
16/07/2010
22.81
 6,270 23.00 23.00 22.81 4,530 0 0.3
15/07/2010
23.00
 18,060 23.20 23.20 23.00 15,000 0 0.9
14/07/2010
23.20
 18,870 23.00 23.20 23.00 5,500 0 0.3
13/07/2010
23.00
 7,990 22.81 23.00 22.81 5,020 760 0.2
12/07/2010
22.81
 1,090 22.81 22.81 22.41 1,090 0 0.1
09/07/2010
22.81
 11,930 22.81 23.00 22.81 11,050 1,000 0.6
08/07/2010
22.81
 3,830 22.22 22.81 22.41 2,010 20 0.1
07/07/2010
22.22
 29,290 22.81 22.81 22.22 15,890 28,880 -0.7
06/07/2010
22.81
 1,600 23.20 23.20 22.81 1,390 0 0.1
05/07/2010
23.20
 8,100 22.22 23.20 22.22 2,340 5,870 -0.2
02/07/2010
22.22
 55,200 23.00 23.00 22.02 27,670 54,200 -1.5
01/07/2010
23.00
 6,560 23.00 23.00 23.00 6,360 1,310 0.3
30/06/2010
23.00
 10,590 23.20 23.20 23.00 6,230 0 0.4
29/06/2010
23.20
 32,770 23.00 23.40 22.81 16,360 0 1.0
28/06/2010
23.00
 2,200 23.00 23.00 23.00 2,200 0 0.1
25/06/2010
23.00
 4,570 23.00 23.00 23.00 4,550 0 0.3
24/06/2010
23.00
 3,200 23.00 23.20 23.00 2,690 0 0.2
23/06/2010
23.00
 3,580 23.00 23.00 23.00 100 0 0.0
22/06/2010
23.00
 10,180 23.00 23.00 22.81 8,670 0 0.5
21/06/2010
23.00
 2,570 23.00 23.00 23.00 570 280 0.0
18/06/2010
23.00
 11,840 22.81 23.00 22.81 11,770 0 0.7
17/06/2010
22.81
 3,860 22.61 22.81 22.61 40,860 37,000 0.2
16/06/2010
22.61
 700 22.02 22.61 22.41 0 0 0
15/06/2010
22.02
 8,240 22.81 22.81 22.02 100 2,920 -0.2
14/06/2010
22.81
 60 22.41 22.81 21.43 0 0 0
11/06/2010
22.41
 4,380 22.41 22.81 22.22 37,000 37,000 0
10/06/2010
22.41
 1,980 22.41 22.81 22.41 0 0 0
09/06/2010
22.41
 2,220 22.41 22.81 22.41 0 0 0
08/06/2010
22.41
 6,700 22.22 22.41 22.22 4,630 0 0.3
07/06/2010
22.22
 17,590 22.61 22.61 22.02 7,190 0 0.4
04/06/2010
22.61
 9,360 22.81 22.81 22.61 3,880 0 0.2
03/06/2010
22.81
 6,940 22.81 23.00 22.61 4,700 0 0.3
02/06/2010
22.81
 2,500 22.81 22.81 22.02 0 0 0
01/06/2010
22.81
 1,030 22.81 22.81 22.61 0 0 0
31/05/2010
22.81
 11,280 22.81 23.20 22.81 30 0 0.0
28/05/2010
22.81
 53,160 22.81 23.79 22.81 0 0 0
27/05/2010
22.81
 16,010 22.41 22.81 22.41 16,000 0 0.9
26/05/2010
22.41
 24,320 22.41 23.20 22.02 0 0 0
25/05/2010
22.41
 3,030 22.22 22.41 21.63 0 0 0
24/05/2010
22.22
 4,330 22.22 22.22 21.43 0 850 -0.0
21/05/2010
22.22
 14,540 23.20 23.20 22.22 10 50 -0.0
20/05/2010
23.20
 2,910 23.20 23.20 22.22 2,000 0 0.1
19/05/2010
23.20
 26,570 24.38 24.38 23.20 6,000 3,000 0.2
18/05/2010
24.38
 4,480 24.97 24.97 24.18 2,000 0 0.1
17/05/2010
24.97
 11,510 26.15 26.34 24.97 10,000 2,020 0.5
14/05/2010
26.15
 28,720 25.56 26.15 24.57 27,000 50 1.8
13/05/2010
25.56
 10,730 25.16 25.56 24.38 8,000 0 0.5
12/05/2010
25.16
 5,970 25.36 25.36 24.57 50 0 0.0
11/05/2010
25.36
 29,630 25.36 25.95 25.16 8,970 0 0.6
10/05/2010
25.36
 13,140 26.15 26.15 25.16 1,240 0 0.1
07/05/2010
26.15
 12,020 26.54 26.54 25.56 1,550 500 0.1
06/05/2010
26.54
 24,210 26.74 26.74 26.54 17,480 1,340 1.1
05/05/2010
26.74
 20,850 27.52 27.52 26.74 10,810 0 0.7
04/05/2010
27.52
 38,700 26.74 27.52 27.13 32,000 0 2.2
29/04/2010
26.74
 50,570 26.74 26.74 25.95 30,390 0 2.0
28/04/2010: Cổ tức tiền mặt tỉ lệ: 20%
28/04/2010
26.74
 29,100 26.74 26.74 25.75 15,000 0 1.0
27/04/2010
26.74
 14,130 26.74 26.74 26.55 9,190 0 0.6
26/04/2010
26.74
 22,770 26.36 26.74 26.36 35,000 0 2.4
22/04/2010
26.36
 23,660 26.16 26.74 26.36 0 0 0
21/04/2010
26.16
 8,120 25.97 26.36 25.97 20 0 0.0
20/04/2010
25.97
 6,030 26.36 26.36 25.78 20 0 0.0
19/04/2010
26.36
 23,470 26.55 26.74 25.78 18,750 0 1.3
16/04/2010
26.55
 47,500 26.55 26.74 26.55 20,000 10,490 0.7
15/04/2010
26.55
 43,510 25.59 26.55 25.59 250,050 250,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |