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)
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
22/02/2010
28.27
 24,180 27.69 28.27 26.74 22,150 10 1.6
12/02/2010
27.69
 27,850 26.93 28.07 26.93 15,970 40 1.2
11/02/2010
26.93
 16,300 27.31 27.50 26.93 8,720 0 0.6
10/02/2010
27.31
 88,010 26.16 27.31 26.36 85,410 0 6.0
09/02/2010
26.16
 80,500 26.74 26.74 25.59 66,800 0 4.6
08/02/2010
26.74
 36,500 26.16 26.74 26.16 25,250 0 1.8
05/02/2010
26.16
 133,670 27.50 27.50 26.16 105,100 10,500 6.5
04/02/2010
27.50
 87,250 27.88 27.88 27.12 60,800 4,400 4.0
03/02/2010
27.88
 148,700 27.12 28.27 27.88 138,020 15,910 9.0
02/02/2010
27.12
 177,360 25.97 27.12 26.36 162,030 21,520 10.0
01/02/2010
25.97
 119,190 24.83 25.97 25.02 114,000 1,500 7.6
29/01/2010
24.83
 37,100 23.68 24.83 23.68 26,000 20 1.6
28/01/2010
23.68
 5,160 24.25 24.25 23.68 3,470 0 0.2
27/01/2010
24.25
 28,060 24.45 25.02 24.06 20,040 11,000 0.6
26/01/2010
24.45
 76,740 23.30 24.45 23.30 39,110 0 2.5
25/01/2010
23.30
 5,120 22.54 23.30 22.34 0 0 0
22/01/2010
22.54
 8,980 23.68 23.68 22.54 640 0 0.0
21/01/2010
23.68
 101,920 22.73 23.68 22.54 85,000 0 5.2
20/01/2010
22.73
 9,940 22.73 22.92 22.73 9,520 0 0.6
19/01/2010
22.73
 3,000 22.54 22.73 22.73 0 0 0
18/01/2010
22.54
 33,270 23.11 23.11 22.54 26,570 11,000 0.9
15/01/2010
23.11
 12,110 23.49 23.68 22.92 3,240 7,430 -0.3
14/01/2010
23.49
 39,280 22.92 23.87 23.49 20,000 28,300 -0.5
13/01/2010
22.92
 17,820 22.73 23.68 21.96 10,820 0 0.6
12/01/2010
22.73
 40,480 23.68 23.68 22.73 30,000 0 1.8
11/01/2010
23.68
 16,210 24.45 24.45 23.49 0 160 -0.0
08/01/2010
24.45
 57,590 24.45 25.40 24.45 10 0 0.0
07/01/2010
24.45
 38,770 24.45 24.83 24.45 31,000 0 2.0
06/01/2010
24.45
 46,480 24.25 24.45 23.11 11,840 24,600 -0.8
05/01/2010
24.25
 80,310 23.11 24.25 23.87 66,310 50,030 1.0
04/01/2010
23.11
 29,700 22.15 23.11 22.73 0 4,520 -0.3
31/12/2009
22.15
 44,110 21.58 22.54 22.15 20,000 0 0
30/12/2009
21.58
 40,100 20.82 21.58 20.24 0 20,150 0
29/12/2009
20.82
 24,210 21.58 21.58 20.63 5,990 2,800 0
28/12/2009
21.58
 108,480 20.82 21.58 20.44 0 70,000 0
25/12/2009
20.82
 106,630 19.86 20.82 20.24 120 0 0
24/12/2009
19.86
 44,030 19.67 20.05 19.29 0 0 0
23/12/2009
19.67
 63,970 19.67 20.24 19.10 30,110 19,400 0

Chính sách bảo mật | Điều khoản sử dụng |