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)
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
28/11/2008
9.72
 175,010 9.28 9.72 9.28 0 157,450 0
27/11/2008
9.28
 106,930 9.75 9.82 9.28 22,000 61,030 0
26/11/2008
9.75
 114,470 10.23 10.36 9.75 10,050 90,260 0
25/11/2008
10.23
 168,150 9.75 10.23 9.75 118,090 126,860 0
24/11/2008
9.75
 186,770 10.09 10.50 9.75 110,370 50,000 0
21/11/2008
10.09
 82,010 10.43 10.43 9.92 30,000 30,000 0
20/11/2008
10.43
 115,900 10.94 10.94 10.40 30,000 0 0
19/11/2008
10.94
 129,670 10.53 11.04 10.74 23,930 50,000 0
18/11/2008
10.53
 99,760 10.53 10.70 10.02 50,930 73,110 0
17/11/2008
10.53
 69,780 11.04 11.04 10.50 30,000 47,500 0
14/11/2008
11.04
 46,210 11.21 11.38 10.91 0 0 0
13/11/2008
11.21
 25,240 11.21 11.52 10.74 0 0 0
12/11/2008
11.21
 49,140 10.74 11.21 10.23 8,150 0 0
11/11/2008
10.74
 43,170 11.21 11.21 10.74 28,840 0 0
10/11/2008
11.21
 127,210 11.21 11.38 10.87 50,000 65,790 0
07/11/2008
11.21
 66,960 11.48 11.48 10.94 15,000 40 0
06/11/2008
11.48
 165,660 11.42 11.96 11.42 27,500 0 0
05/11/2008
11.42
 93,030 10.87 11.42 11.42 500 88,330 0
04/11/2008
10.87
 200,230 10.36 10.87 10.87 30,500 141,030 0
03/11/2008
10.36
 40,610 9.89 10.36 10.02 600 10,030 0
31/10/2008
9.89
 166,830 9.45 9.89 9.00 100 141,620 0
30/10/2008
9.45
 205,040 9.92 9.99 9.45 10 102,320 0
29/10/2008
9.92
 215,960 10.43 10.94 9.92 100 112,580 0
28/10/2008
10.43
 30,450 10.97 10.97 10.43 0 10,050 0
27/10/2008
10.97
 189,980 11.52 11.52 10.97 0 46,620 0
24/10/2008
11.52
 14,600 12.10 12.10 11.52 0 9,520 0
23/10/2008
12.10
 7,570 12.71 12.71 12.10 0 5,000 0
22/10/2008
12.71
 11,680 13.35 13.35 12.71 2,500 4,750 0
21/10/2008
13.35
 156,160 14.03 14.03 13.35 300 77,200 0
20/10/2008
14.03
 21,920 14.75 14.75 14.03 10,000 6,400 0
17/10/2008
14.75
 95,080 15.49 15.49 14.75 30,000 44,030 0
16/10/2008
15.49
 74,160 16.31 16.31 15.49 41,300 71,610 0
15/10/2008
16.31
 96,620 16.75 17.16 15.93 21,590 70,000 0
14/10/2008
16.75
 443,270 15.97 16.75 16.75 61,600 433,300 0
13/10/2008
15.97
 126,030 16.65 17.33 15.97 0 100,000 0
10/10/2008
16.65
 81,630 17.50 17.50 16.65 60 73,460 0
09/10/2008
17.50
 89,520 18.35 19.20 17.50 0 76,770 0
08/10/2008
18.35
 48,280 19.03 19.03 18.18 25,000 15,960 0
07/10/2008
19.03
 44,510 19.88 19.88 19.03 25,000 0 0
06/10/2008
19.88
 21,350 20.72 20.72 19.88 400 180 0
03/10/2008
20.72
 6,280 20.72 20.72 20.05 500 920 0
02/10/2008
20.72
 21,230 20.05 20.89 20.39 400 6,690 0
01/10/2008
20.05
 49,520 19.88 20.72 19.88 4,880 5,410 0
30/09/2008
19.88
 43,620 20.89 20.89 19.88 40,000 0 0
29/09/2008
20.89
 39,480 21.91 21.91 20.89 0 15,160 0
26/09/2008
21.91
 47,640 22.08 22.93 21.74 0 39,530 0
25/09/2008
22.08
 44,870 21.06 22.08 21.23 35,000 16,210 0
24/09/2008
21.06
 105,150 21.91 21.91 21.06 90,000 96,610 0
23/09/2008
21.91
 159,180 20.89 21.91 21.23 137,000 106,860 0
22/09/2008
20.89
 150,100 20.05 20.89 20.89 53,300 150,000 0
19/09/2008
20.05
 38,240 19.20 20.05 19.54 18,980 33,590 0
18/09/2008
19.20
 95,270 20.05 20.05 19.20 82,370 46,790 0
17/09/2008
20.05
 87,350 21.06 21.06 20.05 60,000 71,060 0
16/09/2008
21.06
 49,620 22.08 22.08 21.06 25,000 41,000 0
15/09/2008
22.08
 36,740 21.74 22.76 21.74 7,950 30,000 0
12/09/2008
21.74
 70,380 21.74 21.74 20.89 51,900 58,370 0
11/09/2008
21.74
 62,930 22.76 22.76 21.74 22,700 30,000 0
10/09/2008
22.76
 67,040 22.76 23.10 21.74 0 58,540 0
09/09/2008
22.76
 76,430 23.78 23.78 22.59 290 51,800 0
08/09/2008
23.78
 28,260 24.97 24.97 23.78 50 26,240 0
05/09/2008
24.97
 39,030 26.16 26.16 24.97 0 16,370 0
04/09/2008
26.16
 9,770 27.52 27.69 26.16 0 7,000 0
03/09/2008
27.52
 5,750 26.84 27.86 27.35 0 0 0
29/08/2008
26.84
 10,210 25.82 26.84 24.80 0 0 0
28/08/2008
25.82
 12,770 27.01 27.01 25.82 0 0 0
27/08/2008
27.01
 42,080 28.20 28.88 27.01 3,000 0 0
26/08/2008
28.20
 26,710 28.03 29.05 26.67 2,000 1,330 0
25/08/2008
28.03
 107,250 27.01 28.20 27.18 40,200 63,330 0
22/08/2008
27.01
 69,230 27.01 27.18 26.67 65,500 30,000 0
21/08/2008
27.01
 95,680 25.82 27.01 25.48 76,300 41,520 0
20/08/2008
25.82
 85,760 27.18 27.18 25.82 56,000 27,330 0
19/08/2008
27.18
 159,600 26.33 27.52 25.82 152,000 40,220 0
18/08/2008
26.33
 29,390 25.14 26.33 26.33 15,270 0 0
15/08/2008
25.14
 12,360 24.46 25.14 25.14 12,070 10,000 0
14/08/2008
24.46
 42,360 23.78 24.46 23.78 1,960 12,400 0
13/08/2008
23.78
 8,260 24.12 24.12 23.44 0 200 0
12/08/2008
24.12
 31,510 23.61 24.29 23.61 27,370 12,740 0
11/08/2008
23.61
 28,350 22.93 23.61 22.93 2,500 20,000 0
08/08/2008
22.93
 6,910 22.93 22.93 22.76 280 2,360 0
07/08/2008
22.93
 25,670 22.76 23.44 22.93 0 20,000 0
06/08/2008
22.76
 49,060 22.25 22.76 22.08 0 40,000 0
05/08/2008
22.25
 63,470 22.08 22.25 21.57 50,000 10,000 0
04/08/2008
22.08
 18,430 22.76 22.76 22.08 15,000 0 0
01/08/2008
22.76
 32,620 23.44 23.44 22.76 22,100 10,000 0
31/07/2008
23.44
 43,050 24.12 24.12 23.44 40,000 0 0
30/07/2008
24.12
 10,070 24.80 24.80 24.12 1,330 0 0
29/07/2008
24.80
 18,260 24.12 24.80 24.63 4,960 5,000 0
28/07/2008
24.12
 35,960 23.61 24.29 22.93 0 25,520 0
25/07/2008
23.61
 1,170 24.29 24.29 23.61 0 0 0
24/07/2008
24.29
 46,620 24.97 24.97 24.29 5,000 750 0
23/07/2008
24.97
 10,010 25.65 25.65 24.97 10,000 1,000 0
22/07/2008
25.65
 10,000 26.33 26.33 25.65 10,000 0 0
21/07/2008
26.33
 24,210 27.01 27.01 26.33 24,000 6,450 0
18/07/2008
27.01
 67,640 27.69 27.69 27.01 29,580 22,630 0

Chính sách bảo mật | Điều khoản sử dụng |