CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2010
21.92
 43,130 21.92 21.92 21.54 43,010 0 2.5
17/08/2010
21.92
 22,760 22.11 22.11 21.54 18,250 0 1.0
16/08/2010
22.11
 2,900 21.92 22.11 21.92 0 0 0
13/08/2010
21.92
 6,370 21.73 21.92 21.54 0 0 0
12/08/2010
21.73
 19,200 21.92 21.92 21.73 15,000 0 0.9
11/08/2010
21.92
 23,870 21.92 21.92 21.73 15,000 500 0.8
10/08/2010
21.92
 12,970 21.73 21.92 21.35 4,830 1,890 0.2
09/08/2010
21.73
 16,350 22.11 22.11 21.73 6,200 7,900 -0.1
06/08/2010
22.11
 4,110 22.30 22.30 22.11 0 3,100 -0.2
05/08/2010
22.30
 47,500 22.11 22.30 21.92 20,500 30,100 -0.6
04/08/2010
22.11
 4,610 22.11 22.11 22.11 0 2,900 -0.2
03/08/2010
22.11
 85,790 21.16 22.11 21.35 3,000 62,700 -3.5
02/08/2010
21.16
 240 21.54 21.54 21.16 0 0 0
30/07/2010
21.54
 8,610 21.35 21.73 21.54 0 8,000 -0.5
29/07/2010
21.35
 2,000 21.35 21.35 21.35 0 2,000 -0.1
28/07/2010
21.35
 1,970 21.92 21.92 21.35 0 500 -0.0
27/07/2010
21.92
 4,400 21.92 21.92 21.73 0 500 -0.0
26/07/2010
21.92
 520 21.54 22.11 21.54 0 500 -0.0
23/07/2010
21.54
 200 21.73 21.73 21.54 0 0 0
22/07/2010
21.73
 320 22.11 22.11 21.73 0 320 -0.0
21/07/2010
22.11
 2,930 22.30 22.49 22.11 900 1,000 -0.0
20/07/2010
22.30
 1,480 21.92 22.30 22.11 400 0 0.0
19/07/2010
21.92
 2,170 21.92 21.92 21.92 700 0 0.0
16/07/2010
21.92
 6,270 22.11 22.11 21.92 4,530 0 0.3
15/07/2010
22.11
 18,060 22.30 22.30 22.11 15,000 0 0.9
14/07/2010
22.30
 18,870 22.11 22.30 22.11 5,500 0 0.3
13/07/2010
22.11
 7,990 21.92 22.11 21.92 5,020 760 0.2
12/07/2010
21.92
 1,090 21.92 21.92 21.54 1,090 0 0.1
09/07/2010
21.92
 11,930 21.92 22.11 21.92 11,050 1,000 0.6
08/07/2010
21.92
 3,830 21.35 21.92 21.54 2,010 20 0.1
07/07/2010
21.35
 29,290 21.92 21.92 21.35 15,890 28,880 -0.7
06/07/2010
21.92
 1,600 22.30 22.30 21.92 1,390 0 0.1
05/07/2010
22.30
 8,100 21.35 22.30 21.35 2,340 5,870 -0.2
02/07/2010
21.35
 55,200 22.11 22.11 21.16 27,670 54,200 -1.5
01/07/2010
22.11
 6,560 22.11 22.11 22.11 6,360 1,310 0.3
30/06/2010
22.11
 10,590 22.30 22.30 22.11 6,230 0 0.4
29/06/2010
22.30
 32,770 22.11 22.49 21.92 16,360 0 1.0
28/06/2010
22.11
 2,200 22.11 22.11 22.11 2,200 0 0.1
25/06/2010
22.11
 4,570 22.11 22.11 22.11 4,550 0 0.3
24/06/2010
22.11
 3,200 22.11 22.30 22.11 2,690 0 0.2
23/06/2010
22.11
 3,580 22.11 22.11 22.11 100 0 0.0
22/06/2010
22.11
 10,180 22.11 22.11 21.92 8,670 0 0.5
21/06/2010
22.11
 2,570 22.11 22.11 22.11 570 280 0.0
18/06/2010
22.11
 11,840 21.92 22.11 21.92 11,770 0 0.7
17/06/2010
21.92
 3,860 21.73 21.92 21.73 40,860 37,000 0.2
16/06/2010
21.73
 700 21.16 21.73 21.54 0 0 0
15/06/2010
21.16
 8,240 21.92 21.92 21.16 100 2,920 -0.2
14/06/2010
21.92
 60 21.54 21.92 20.60 0 0 0
11/06/2010
21.54
 4,380 21.54 21.92 21.35 37,000 37,000 0
10/06/2010
21.54
 1,980 21.54 21.92 21.54 0 0 0
09/06/2010
21.54
 2,220 21.54 21.92 21.54 0 0 0
08/06/2010
21.54
 6,700 21.35 21.54 21.35 4,630 0 0.3
07/06/2010
21.35
 17,590 21.73 21.73 21.16 7,190 0 0.4
04/06/2010
21.73
 9,360 21.92 21.92 21.73 3,880 0 0.2
03/06/2010
21.92
 6,940 21.92 22.11 21.73 4,700 0 0.3
02/06/2010
21.92
 2,500 21.92 21.92 21.16 0 0 0
01/06/2010
21.92
 1,030 21.92 21.92 21.73 0 0 0
31/05/2010
21.92
 11,280 21.92 22.30 21.92 30 0 0.0
28/05/2010
21.92
 53,160 21.92 22.86 21.92 0 0 0
27/05/2010
21.92
 16,010 21.54 21.92 21.54 16,000 0 0.9
26/05/2010
21.54
 24,320 21.54 22.30 21.16 0 0 0
25/05/2010
21.54
 3,030 21.35 21.54 20.79 0 0 0
24/05/2010
21.35
 4,330 21.35 21.35 20.60 0 850 -0.0
21/05/2010
21.35
 14,540 22.30 22.30 21.35 10 50 -0.0
20/05/2010
22.30
 2,910 22.30 22.30 21.35 2,000 0 0.1
19/05/2010
22.30
 26,570 23.43 23.43 22.30 6,000 3,000 0.2
18/05/2010
23.43
 4,480 24.00 24.00 23.24 2,000 0 0.1
17/05/2010
24.00
 11,510 25.13 25.32 24.00 10,000 2,020 0.5
14/05/2010
25.13
 28,720 24.56 25.13 23.62 27,000 50 1.8
13/05/2010
24.56
 10,730 24.19 24.56 23.43 8,000 0 0.5
12/05/2010
24.19
 5,970 24.38 24.38 23.62 50 0 0.0
11/05/2010
24.38
 29,630 24.38 24.94 24.19 8,970 0 0.6
10/05/2010
24.38
 13,140 25.13 25.13 24.19 1,240 0 0.1
07/05/2010
25.13
 12,020 25.51 25.51 24.56 1,550 500 0.1
06/05/2010
25.51
 24,210 25.70 25.70 25.51 17,480 1,340 1.1
05/05/2010
25.70
 20,850 26.45 26.45 25.70 10,810 0 0.7
04/05/2010
26.45
 38,700 25.70 26.45 26.08 32,000 0 2.2
29/04/2010
25.70
 50,570 25.70 25.70 24.94 30,390 0 2.0
28/04/2010: Cổ tức tiền mặt tỉ lệ: 20%
28/04/2010
25.70
 29,100 25.70 25.70 24.75 15,000 0 1.0
27/04/2010
25.70
 14,130 25.70 25.70 25.51 9,190 0 0.6
26/04/2010
25.70
 22,770 25.33 25.70 25.33 35,000 0 2.4
22/04/2010
25.33
 23,660 25.15 25.70 25.33 0 0 0
21/04/2010
25.15
 8,120 24.96 25.33 24.96 20 0 0.0
20/04/2010
24.96
 6,030 25.33 25.33 24.78 20 0 0.0
19/04/2010
25.33
 23,470 25.51 25.70 24.78 18,750 0 1.3
16/04/2010
25.51
 47,500 25.51 25.70 25.51 20,000 10,490 0.7
15/04/2010
25.51
 43,510 24.60 25.51 24.60 250,050 250,000 0.0
14/04/2010
24.60
 9,260 24.78 24.78 24.23 0 0 0
13/04/2010
24.78
 25,460 24.96 24.96 24.60 17,550 10,000 0.5
12/04/2010
24.96
 15,510 25.15 25.15 24.96 20 0 0.0
09/04/2010
25.15
 35,050 25.15 25.51 25.15 20,010 0 1.4
08/04/2010
25.15
 51,020 25.70 26.07 24.96 20,000 15,000 0.3
07/04/2010
25.70
 73,410 25.33 25.70 24.96 37,480 54,250 -1.2
06/04/2010
25.33
 20,500 25.33 25.70 24.96 7,300 0 0.5
05/04/2010
25.33
 41,410 25.70 25.70 25.33 32,210 32,000 0.0
02/04/2010
25.70
 36,490 25.70 25.70 25.51 25,480 0 1.8
01/04/2010
25.70
 16,840 25.15 25.70 25.15 16,530 7,000 0.7
31/03/2010
25.15
 46,510 25.70 25.70 25.15 43,690 43,000 0.0
30/03/2010
25.70
 19,770 25.33 25.70 25.33 16,410 10,000 0.4
29/03/2010
25.33
 25,600 25.15 25.33 25.15 25,000 16,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |