CTCP Cao su Tây Ninh (trc)

73.70
-1.10
(-1.47%)
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
(2026-02-11) 		0.40 0.54% 1,714,800 -40,800 -2.9
70.60
81.90
73.70
2 tháng
(2026-01-12) 		-4.80 -6.03% 4,491,400 19,000 2.5
70.60
84.80
73.70
3 tháng
(2025-12-15) 		-1.30 -1.71% 5,960,600 80,700 7.4
70.60
84.80
73.70
6 tháng
(2025-09-15) 		1.80 2.47% 11,147,600 -322,300 -21.8
65.80
84.80
73.70
12 tháng
(2025-03-18) 		-2.27 -2.94% 35,948,900 -367,500 -32.4
56.93
84.80
73.70
24 tháng
(2024-03-25) 		38.26 104.73% 57,231,300 352,400 3.6
34.84
84.80
73.70
36 tháng
(2023-03-29) 		51.40 219.65% 59,841,400 168,300 -2.0
23.40
84.80
73.70
60 tháng
(2021-04-08) 		41.83 126.90% 67,034,500 242,886 6.0
21.52
84.80
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2010
25.59
 9,260 25.78 25.78 25.21 0 0 0
13/04/2010
25.78
 25,460 25.97 25.97 25.59 17,550 10,000 0.5
12/04/2010
25.97
 15,510 26.16 26.16 25.97 20 0 0.0
09/04/2010
26.16
 35,050 26.16 26.55 26.16 20,010 0 1.4
08/04/2010
26.16
 51,020 26.74 27.12 25.97 20,000 15,000 0.3
07/04/2010
26.74
 73,410 26.36 26.74 25.97 37,480 54,250 -1.2
06/04/2010
26.36
 20,500 26.36 26.74 25.97 7,300 0 0.5
05/04/2010
26.36
 41,410 26.74 26.74 26.36 32,210 32,000 0.0
02/04/2010
26.74
 36,490 26.74 26.74 26.55 25,480 0 1.8
01/04/2010
26.74
 16,840 26.16 26.74 26.16 16,530 7,000 0.7
31/03/2010
26.16
 46,510 26.74 26.74 26.16 43,690 43,000 0.0
30/03/2010
26.74
 19,770 26.36 26.74 26.36 16,410 10,000 0.4
29/03/2010
26.36
 25,600 26.16 26.36 26.16 25,000 16,000 0.6
26/03/2010
26.16
 16,780 26.16 26.16 25.97 15,000 0 1.0
25/03/2010
26.16
 19,420 26.93 26.93 26.16 17,640 0 1.2
24/03/2010
26.93
 33,120 26.36 27.12 26.16 29,830 0 2.1
23/03/2010
26.36
 26,620 26.16 26.36 26.16 25,790 0 1.8
22/03/2010
26.16
 20,030 26.16 27.12 26.16 17,890 0 1.2
19/03/2010
26.16
 46,870 26.74 26.93 26.16 40,700 15,000 1.8
18/03/2010
26.74
 38,660 26.74 26.93 26.74 30,440 0 2.1
17/03/2010
26.74
 62,090 27.12 27.12 26.74 58,220 0 4.1
16/03/2010
27.12
 64,400 27.50 27.50 27.12 55,000 0 3.9
15/03/2010
27.50
 50,440 27.50 27.88 27.31 28,840 1,300 2.0
12/03/2010
27.50
 70,420 27.50 27.50 27.31 61,010 0 4.4
11/03/2010
27.50
 35,010 28.07 28.07 27.31 18,700 0 1.3
10/03/2010
28.07
 56,190 27.50 28.07 27.50 35,020 0 2.6
09/03/2010
27.50
 63,830 27.50 28.46 27.31 30,020 0 2.2
08/03/2010
27.50
 45,020 26.74 28.07 27.50 2,540 5,900 -0.2
05/03/2010
26.74
 60,130 26.74 27.12 26.74 48,520 0 3.4
04/03/2010
26.74
 23,370 27.12 27.50 26.74 8,600 0 0.6
03/03/2010
27.12
 52,400 26.93 27.12 26.74 39,480 300 2.7
02/03/2010
26.93
 31,610 26.74 28.07 26.93 25,010 0 1.8
01/03/2010
26.74
 35,480 26.36 27.12 26.74 18,820 0 1.3
26/02/2010
26.36
 26,540 26.74 27.12 26.36 20,010 0 1.4
25/02/2010
26.74
 21,970 26.55 27.12 26.74 20,000 0 1.4
24/02/2010
26.55
 47,270 27.88 27.88 26.55 26,930 0 1.9
23/02/2010
27.88
 67,300 28.27 28.27 27.50 62,900 0 4.6

Chính sách bảo mật | Điều khoản sử dụng |