CTCP Cao su Tây Ninh (trc)

74.60
-0.40
(-0.53%)
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
(2026-06-29) 		-0.50 -0.67% 1,897,600 69,901 0
74.50
83
75
2 tháng
(2026-05-29) 		-0.80 -1.06% 2,201,100 67,801 0
74.50
83
75
3 tháng
(2026-04-29) 		0.50 0.68% 2,656,200 44,701 0
73.40
83
75
6 tháng
(2026-01-29) 		-3.80 -4.85% 6,376,000 -384,139 -17.3
66.80
83
75
12 tháng
(2025-08-04) 		8.70 13.22% 20,436,400 -206,339 -8.0
64.30
84.80
75
24 tháng
(2024-08-07) 		37.87 103.38% 60,133,800 128,761 -1.6
34.84
84.80
75
36 tháng
(2023-08-14) 		43.90 143.43% 62,596,500 130,161 -1.6
28.25
84.80
75
60 tháng
(2021-08-23) 		41.88 128.37% 70,475,100 26,147 1.0
21.52
84.80
75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2009
11.42
 52,070 11.31 11.46 11.08 0 9,300 0
27/04/2009
11.31
 47,390 10.77 11.31 11.08 12,120 0 0
24/04/2009
10.77
 21,910 11.08 11.08 10.77 0 2,980 0
23/04/2009
11.08
 71,280 10.89 11.23 10.70 0 0 0
22/04/2009
10.89
 87,800 10.85 11.27 10.54 3,000 30,890 0
21/04/2009
10.85
 5,310 11.38 11.38 10.85 0 0 0
20/04/2009
11.38
 19,810 11.96 11.96 11.38 6,260 600 0
17/04/2009
11.96
 84,040 12.57 12.57 11.96 1,000 0 0
16/04/2009
12.57
 134,850 12.38 12.60 12.38 0 2,300 0
15/04/2009
12.38
 178,350 13.03 13.03 12.38 62,080 0 0
14/04/2009
13.03
 214,550 13.03 13.56 12.45 0 940 0
13/04/2009
13.03
 38,110 12.41 13.03 13.03 0 6,400 0
10/04/2009
12.41
 104,470 11.84 12.41 12.34 11,790 0 0
09/04/2009
11.84
 163,420 11.84 12.41 11.84 0 0 0
08/04/2009
11.84
 310,590 11.50 12.07 11.65 93,700 0 0
07/04/2009
11.50
 158,240 10.96 11.50 11.27 84,190 0 0
03/04/2009
10.96
 23,040 10.47 10.96 10.96 12,740 0 0
02/04/2009
10.47
 321,190 9.97 10.47 10.31 72,620 0 0
01/04/2009
9.97
 143,610 9.51 9.97 9.70 16,000 0 0
31/03/2009
9.51
 127,490 9.66 9.66 9.40 48,910 0 0
30/03/2009
9.66
 285,290 10.16 10.47 9.66 69,840 2,500 0
27/03/2009
10.16
 205,360 9.70 10.16 10.16 45,300 0 0
26/03/2009
9.70
 85,370 9.24 9.70 9.70 58,640 0 0
25/03/2009
9.24
 196,050 8.82 9.24 9.01 70,000 7,590 0
24/03/2009
8.82
 44,270 8.40 8.82 8.82 13,590 300 0
23/03/2009
8.40
 22,910 8.02 8.40 8.40 0 11,190 0
20/03/2009
8.02
 412,530 7.64 8.02 7.72 32,500 354,070 0
19/03/2009
7.64
 127,500 7.87 8.25 7.64 10,000 60,200 0
18/03/2009
7.87
 38,960 7.52 7.87 7.87 0 0 0
17/03/2009
7.52
 44,620 7.37 7.52 7.37 300 15,400 0
16/03/2009
7.37
 27,060 7.37 7.37 7.33 0 15,000 0
13/03/2009
7.37
 20,500 7.33 7.49 7.33 0 12,150 0
12/03/2009: Cổ tức tiền mặt tỉ lệ: 5%
12/03/2009
7.33
 35,730 7.26 7.37 7.07 440 13,340 0
11/03/2009
7.26
 32,560 7.07 7.41 7.15 0 400 0
10/03/2009
7.07
 24,700 7.07 7.18 7.07 0 2,400 0
09/03/2009
7.07
 21,820 7.07 7.07 7.03 0 16,000 0
06/03/2009
7.07
 11,100 7.18 7.22 7.07 0 4,880 0
05/03/2009
7.18
 39,350 7.18 7.33 7.18 0 15,400 0
04/03/2009
7.18
 36,330 7.00 7.26 7.15 0 5,000 0
03/03/2009
7.00
 10,140 7.03 7.03 6.74 0 0 0
02/03/2009
7.03
 26,640 6.89 7.18 6.96 0 20,350 0
27/02/2009
6.89
 43,580 7.07 7.15 6.89 0 29,430 0
26/02/2009
7.07
 23,080 7.11 7.11 6.96 0 3,900 0
25/02/2009
7.11
 60,170 6.77 7.11 6.89 0 30,000 0
24/02/2009
6.77
 21,110 7.11 7.11 6.77 0 8,000 0
23/02/2009
7.11
 20,100 7.48 7.48 7.11 0 13,150 0
20/02/2009
7.48
 14,520 7.74 7.82 7.44 600 0 0
19/02/2009
7.74
 3,780 8.00 8.26 7.74 0 990 0
18/02/2009
8.00
 9,890 8.37 8.37 8.00 0 1,000 0
17/02/2009
8.37
 18,230 8.26 8.49 8.04 5,800 0 0
16/02/2009
8.26
 8,000 8.63 8.63 8.26 1,990 0 0
13/02/2009
8.63
 8,180 8.34 8.71 8.34 6,920 0 0
12/02/2009
8.34
 34,150 8.75 8.75 8.34 2,000 33,500 0
11/02/2009
8.75
 4,530 8.82 8.93 8.56 0 0 0
10/02/2009
8.82
 4,600 9.27 9.27 8.82 0 0 0
09/02/2009
9.27
 17,850 8.86 9.27 8.86 0 0 0
06/02/2009
8.86
 4,290 8.56 8.86 8.75 0 0 0
05/02/2009
8.56
 7,690 8.75 8.89 8.56 1,910 0 0
04/02/2009
8.75
 16,890 8.75 8.93 8.45 7,250 0 0
03/02/2009
8.75
 14,060 8.60 8.75 8.41 6,450 0 0
02/02/2009
8.60
 3,820 8.71 8.93 8.56 1,770 0 0
23/01/2009
8.71
 6,100 8.75 9.04 8.71 1,530 0 0
22/01/2009
8.75
 7,330 8.75 9.12 8.75 0 0 0
21/01/2009
8.75
 4,650 8.89 8.97 8.75 0 2,130 0
20/01/2009
8.89
 7,140 8.86 9.04 8.86 0 1,800 0
19/01/2009
8.86
 2,440 8.86 8.97 8.78 0 400 0
16/01/2009
8.86
 7,890 8.82 9.04 8.86 3,590 0 0
15/01/2009
8.82
 6,380 9.12 9.12 8.82 1,240 0 0
14/01/2009
9.12
 24,860 9.12 9.12 8.75 6,280 0 0
13/01/2009
9.12
 3,770 9.27 9.27 8.93 0 0 0
12/01/2009
9.27
 8,770 9.19 9.34 9.19 0 0 0
09/01/2009
9.19
 3,810 9.30 9.30 9.12 0 0 0
08/01/2009
9.30
 2,680 9.53 9.53 9.16 0 0 0
07/01/2009
9.53
 77,730 9.12 9.56 9.27 3,000 0 0
06/01/2009
9.12
 13,690 9.04 9.23 9.04 0 0 0
05/01/2009
9.04
 22,490 9.16 9.23 9.01 7,000 10,000 0
02/01/2009
9.16
 19,320 9.04 9.16 9.04 7,820 0 0
31/12/2008
9.04
 48,930 9.08 9.30 9.01 0 0 0
30/12/2008
9.08
 33,530 8.71 9.08 8.86 16,960 0 0
29/12/2008
8.71
 10,920 8.60 8.86 8.71 5,700 0 0
26/12/2008
8.60
 6,550 8.56 8.75 8.60 5,000 0 0
25/12/2008
8.56
 18,770 8.93 8.93 8.56 5,000 0 0
24/12/2008
8.93
 25,520 8.56 8.93 8.49 5,000 0 0
23/12/2008
8.56
 33,310 8.93 8.93 8.49 6,600 0 0
22/12/2008
8.93
 22,040 8.56 8.97 8.78 0 0 0
19/12/2008
8.56
 52,320 8.93 8.93 8.56 10,000 34,390 0
18/12/2008
8.93
 16,370 8.89 9.01 8.60 6,530 0 0
17/12/2008
8.89
 16,050 8.63 8.93 8.56 0 0 0
16/12/2008
8.63
 36,550 9.01 9.01 8.63 15,000 0 0
15/12/2008
9.01
 34,590 8.60 9.01 8.93 2,260 0 0
12/12/2008
8.60
 39,000 8.19 8.60 8.52 6,000 0 0
11/12/2008
8.19
 19,660 8.04 8.30 8.15 12,130 0 0
10/12/2008
8.04
 45,990 8.45 8.45 8.04 15,000 0 0
09/12/2008
8.45
 67,230 8.45 8.71 8.04 20,500 10,010 0
08/12/2008
8.45
 36,440 8.86 8.86 8.45 10,000 5,020 0
05/12/2008
8.86
 53,420 9.30 9.30 8.86 20,690 0 0
04/12/2008
9.30
 43,240 9.04 9.42 8.97 16,070 21,220 0
03/12/2008
9.04
 42,120 9.27 9.27 8.93 20,000 12,350 0
02/12/2008: Cổ tức tiền mặt tỉ lệ: 25%
02/12/2008
9.27
 61,430 9.75 9.75 9.27 0 45,230 0
01/12/2008
9.75
 157,000 9.72 10.19 9.72 0 136,750 0

Chính sách bảo mật | Điều khoản sử dụng |