CTCP Cao su Tây Ninh (trc)

82.70
0.20
(0.24%)
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 7.84% 2,446,000 227,100 18.4
76.50
84.80
82.70
2 tháng
(2025-11-28) 		3.60 4.56% 3,817,100 159,800 13.1
75.20
84.80
82.70
3 tháng
(2025-10-29) 		8.50 11.49% 6,632,500 102,700 8.7
73.70
84.80
82.70
6 tháng
(2025-07-31) 		16.60 25.19% 14,121,700 128,200 5.9
64.30
84.80
82.70
12 tháng
(2025-02-03) 		19.50 30.95% 41,042,300 -127,300 -15.8
56.93
84.80
82.70
24 tháng
(2024-02-07) 		51.24 163.89% 54,603,800 499,100 14.7
31.26
84.80
82.70
36 tháng
(2023-02-13) 		55 200.04% 57,291,300 317,486 9.2
23.07
84.80
82.70
60 tháng
(2021-02-22) 		48.68 143.92% 64,352,400 389,986 17.0
21.52
84.80
82.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
45.08
 140,200 44.75 45.28 43.83 900 3,300 -0.1
12/11/2024
44.75
 171,500 44.31 45.18 43.83 0 3,200 -0.1
11/11/2024
43.30
 186,000 40.94 43.30 40.94 500 4,200 -0.2
08/11/2024
40.51
 88,900 39.64 40.85 39.50 2,100 0 0.1
07/11/2024
39.69
 337,400 39.98 40.27 38.73 0 0 0
06/11/2024
39.74
 164,800 38.58 40.46 38.53 0 0 0
05/11/2024
38.77
 20,000 39.02 39.21 38.20 5,300 0 0.2
04/11/2024
39.02
 108,400 39.50 39.50 37.57 3,600 700 0.1
01/11/2024
39.40
 51,600 39.64 39.64 38.63 400 1,600 -0.0
31/10/2024
39.64
 38,100 39.40 39.64 39.02 0 0 0
30/10/2024
39.40
 109,600 39.83 40.41 38.82 100 0 0.0
29/10/2024
39.88
 45,900 40.51 40.89 39.59 0 500 -0.0
28/10/2024
39.83
 150,300 41.76 41.76 39.79 0 0 0
25/10/2024
41.33
 58,800 40.99 41.33 39.69 0 2,000 -0.1
24/10/2024
41.33
 53,200 41.33 41.42 40.51 13,000 0 0.6
23/10/2024
41.42
 150,500 41.13 42.19 40.99 2,500 0 0.1
22/10/2024
41.13
 84,900 41.09 41.42 40.65 3,300 0 0.1
21/10/2024
41.09
 99,100 41.71 41.71 40.51 100 0 0.0
18/10/2024
41.42
 85,600 40.56 41.91 40.46 1,200 200 0.0
17/10/2024
40.46
 55,600 40.85 41.42 40.17 0 800 -0.0
16/10/2024
40.80
 189,700 42.29 42.29 40.27 0 100 -0.0
15/10/2024
41.91
 131,600 42.77 42.77 41.42 0 0 0
14/10/2024
40.17
 462,100 40.08 40.17 38.73 900 0 0.0
11/10/2024
37.57
 27,000 37.57 37.57 37.52 0 0 0
10/10/2024
37.33
 52,800 37.57 37.57 37.09 0 0 0
09/10/2024
37.57
 9,100 37.52 37.57 37.28 0 0 0
08/10/2024
37.28
 132,200 37.91 37.91 36.22 0 0 0
07/10/2024
37.86
 30,700 37.86 37.86 37.19 0 0 0
04/10/2024
38.05
 37,300 38.15 38.15 38.05 0 0 0
03/10/2024
38.82
 229,200 38.44 38.82 37.57 27,000 0 1.1
02/10/2024
38.24
 118,300 37.76 39.26 37.23 400 0 0.0
01/10/2024
37.67
 126,200 38.82 38.82 37.09 4,800 0 0.2
30/09/2024
37.57
 37,600 38.05 38.05 37.57 0 800 -0.0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 9%
27/09/2024
38.05
 29,800 38.24 38.34 37.67 0 0 0
26/09/2024
37.67
 33,000 37.71 38.09 37.62 0 0 0
25/09/2024
37.67
 14,700 37.95 37.95 35.92 0 0 0
24/09/2024
37.57
 17,100 37.29 37.71 37.20 0 0 0
23/09/2024
37.57
 600 38.14 38.14 37.38 0 0 0
20/09/2024
37.67
 4,200 38.23 38.61 37.67 0 0 0
19/09/2024
38.09
 37,200 37.67 38.09 37.20 100 0 0.0
18/09/2024
37.67
 135,500 37.67 38.61 37.57 100 0 0.0
17/09/2024
37.62
 9,600 37.90 37.90 37.38 100 0 0.0
16/09/2024
37.38
 16,500 37.67 37.67 37.38 0 0 0
13/09/2024
37.20
 4,400 37.24 37.24 37.20 3,400 0 0.1
12/09/2024
37.38
 2,500 37.67 37.67 37.38 0 0 0
11/09/2024
37.67
 11,200 37.71 37.71 37.34 0 0 0
10/09/2024
37.67
 313,900 38.18 38.70 37.67 300,100 0 12.0
09/09/2024
38.14
 24,500 37.62 38.14 37.29 0 0 0
06/09/2024
37.01
 500 37.01 37.01 37.01 0 0 0
05/09/2024
36.87
 7,800 37.01 37.01 36.72 0 0 0
04/09/2024
36.82
 2,100 38.56 38.56 36.77 100 0 0.0
30/08/2024
37.48
 4,200 37.01 37.48 37.01 0 0 0
29/08/2024
37.01
 4,700 37.10 37.15 37.01 0 0 0
28/08/2024
37.05
 17,500 36.44 37.20 36.30 0 0 0
27/08/2024
36.25
 9,900 35.83 36.25 35.83 0 2,000 -0.1
26/08/2024
36.25
 3,000 37.38 37.38 36.25 0 0 0
23/08/2024
36.25
 9,600 36.25 36.25 36.25 0 0 0
22/08/2024
36.25
 21,900 36.25 36.25 36.25 100 0 0.0
21/08/2024
36.25
 5,200 36.25 36.35 36.25 0 0 0
20/08/2024
36.25
 8,900 36.63 36.63 36.25 0 0 0
19/08/2024
36.25
 16,900 36.30 36.30 35.88 0 0 0
16/08/2024
36.30
 12,400 35.41 36.30 35.41 0 0 0
15/08/2024
35.88
 2,700 34.56 35.88 34.56 0 500 -0.0
14/08/2024
36.25
 600 36.44 36.44 35.41 0 100 -0.0
13/08/2024
35.08
 1,500 36.35 36.35 35.08 0 0 0
12/08/2024
34.94
 1,800 34.94 35.03 34.94 0 0 0
09/08/2024
34.94
 5,100 36.25 36.25 34.94 0 0 0
08/08/2024
34.84
 2,400 34.84 35.97 34.84 0 0 0
07/08/2024
36.63
 0 36.63 36.63 36.63 0 0 0
06/08/2024
36.63
 100 36.63 36.63 36.63 0 0 0
05/08/2024
35.03
 29,300 36.91 37.20 35.03 700 0 0.0
02/08/2024
37.67
 600 35.78 37.67 35.78 0 100 -0.0
01/08/2024
37.57
 1,300 37.34 38.51 36.72 0 100 -0.0
31/07/2024
37.67
 0 37.67 37.67 37.67 0 0 0
30/07/2024
37.67
 0 37.67 37.67 37.67 0 0 0
29/07/2024
37.67
 100 37.67 37.67 37.67 0 0 0
26/07/2024
37.67
 2,200 38.37 38.37 37.01 0 200 -0.0
25/07/2024
38.04
 500 37.67 38.04 37.67 0 0 0
24/07/2024
37.67
 200 37.67 37.67 37.67 0 0 0
23/07/2024
37.29
 1,400 39.31 39.31 37.29 0 0 0
22/07/2024
37.67
 58,200 38.61 38.61 37.67 0 200 -0.0
19/07/2024
38.84
 900 38.42 38.84 38.23 0 0 0
18/07/2024
38.56
 7,400 38.66 38.66 38.23 0 0 0
17/07/2024
38.66
 18,600 39.50 39.50 38.66 500 0 0.0
16/07/2024
39.50
 10,600 39.55 39.55 39.50 0 0 0
15/07/2024
39.50
 8,600 39.50 39.55 39.50 0 0 0
12/07/2024
39.50
 11,600 39.22 39.55 39.22 0 0 0
11/07/2024
39.46
 24,200 39.55 39.55 39.36 200 0 0.0
10/07/2024
39.55
 18,200 39.46 39.55 39.46 0 600 -0.0
09/07/2024
39.55
 51,300 39.83 40.40 39.55 0 100 -0.0
08/07/2024
39.88
 18,100 39.83 40.02 39.55 0 0 0
05/07/2024
39.36
 10,600 39.93 39.97 39.36 0 0 0
04/07/2024
39.46
 49,700 40.73 40.73 39.36 100 0 0.0
03/07/2024
41.15
 5,200 41.34 41.81 41.15 0 0 0
02/07/2024
41.15
 900 42.33 42.33 41.15 0 800 -0.0
01/07/2024
41.15
 0 41.15 41.15 41.15 0 0 0
28/06/2024
41.15
 8,300 41.24 41.24 41.10 0 0 0
27/06/2024
41.81
 24,100 41.20 41.81 40.77 0 0 0
26/06/2024
41.39
 11,000 42.37 42.99 41.39 0 0 0
25/06/2024
40.26
 46,300 41.39 41.39 40.11 0 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |