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)
12/01/2009
8.91
 8,770 8.84 8.98 8.84 0 0 0
09/01/2009
8.84
 3,810 8.94 8.94 8.76 0 0 0
08/01/2009
8.94
 2,680 9.16 9.16 8.80 0 0 0
07/01/2009
9.16
 77,730 8.76 9.19 8.91 3,000 0 0
06/01/2009
8.76
 13,690 8.69 8.87 8.69 0 0 0
05/01/2009
8.69
 22,490 8.80 8.87 8.66 7,000 10,000 0
02/01/2009
8.80
 19,320 8.69 8.80 8.69 7,820 0 0
31/12/2008
8.69
 48,930 8.73 8.94 8.66 0 0 0
30/12/2008
8.73
 33,530 8.37 8.73 8.51 16,960 0 0
29/12/2008
8.37
 10,920 8.26 8.51 8.37 5,700 0 0
26/12/2008
8.26
 6,550 8.23 8.41 8.26 5,000 0 0
25/12/2008
8.23
 18,770 8.59 8.59 8.23 5,000 0 0
24/12/2008
8.59
 25,520 8.23 8.59 8.16 5,000 0 0
23/12/2008
8.23
 33,310 8.59 8.59 8.16 6,600 0 0
22/12/2008
8.59
 22,040 8.23 8.62 8.44 0 0 0
19/12/2008
8.23
 52,320 8.59 8.59 8.23 10,000 34,390 0
18/12/2008
8.59
 16,370 8.55 8.66 8.26 6,530 0 0
17/12/2008
8.55
 16,050 8.30 8.59 8.23 0 0 0
16/12/2008
8.30
 36,550 8.66 8.66 8.30 15,000 0 0
15/12/2008
8.66
 34,590 8.26 8.66 8.59 2,260 0 0
12/12/2008
8.26
 39,000 7.87 8.26 8.19 6,000 0 0
11/12/2008
7.87
 19,660 7.73 7.98 7.83 12,130 0 0
10/12/2008
7.73
 45,990 8.12 8.12 7.73 15,000 0 0
09/12/2008
8.12
 67,230 8.12 8.37 7.73 20,500 10,010 0
08/12/2008
8.12
 36,440 8.51 8.51 8.12 10,000 5,020 0
05/12/2008
8.51
 53,420 8.94 8.94 8.51 20,690 0 0
04/12/2008
8.94
 43,240 8.69 9.05 8.62 16,070 21,220 0
03/12/2008
8.69
 42,120 8.91 8.91 8.59 20,000 12,350 0
02/12/2008: Cổ tức tiền mặt tỉ lệ: 25%
02/12/2008
8.91
 61,430 9.37 9.37 8.91 0 45,230 0
01/12/2008
9.37
 157,000 9.34 9.80 9.34 0 136,750 0
28/11/2008
9.34
 175,010 8.91 9.34 8.91 0 157,450 0
27/11/2008
8.91
 106,930 9.37 9.44 8.91 22,000 61,030 0
26/11/2008
9.37
 114,470 9.83 9.96 9.37 10,050 90,260 0
25/11/2008
9.83
 168,150 9.37 9.83 9.37 118,090 126,860 0
24/11/2008
9.37
 186,770 9.70 10.09 9.37 110,370 50,000 0
21/11/2008
9.70
 82,010 10.03 10.03 9.54 30,000 30,000 0
20/11/2008
10.03
 115,900 10.51 10.51 9.99 30,000 0 0
19/11/2008
10.51
 129,670 10.12 10.61 10.32 23,930 50,000 0
18/11/2008
10.12
 99,760 10.12 10.29 9.63 50,930 73,110 0
17/11/2008
10.12
 69,780 10.61 10.61 10.09 30,000 47,500 0
14/11/2008
10.61
 46,210 10.78 10.94 10.48 0 0 0
13/11/2008
10.78
 25,240 10.78 11.07 10.32 0 0 0
12/11/2008
10.78
 49,140 10.32 10.78 9.83 8,150 0 0
11/11/2008
10.32
 43,170 10.78 10.78 10.32 28,840 0 0
10/11/2008
10.78
 127,210 10.78 10.94 10.45 50,000 65,790 0
07/11/2008
10.78
 66,960 11.04 11.04 10.51 15,000 40 0
06/11/2008
11.04
 165,660 10.97 11.49 10.97 27,500 0 0
05/11/2008
10.97
 93,030 10.45 10.97 10.97 500 88,330 0
04/11/2008
10.45
 200,230 9.96 10.45 10.45 30,500 141,030 0
03/11/2008
9.96
 40,610 9.50 9.96 9.63 600 10,030 0
31/10/2008
9.50
 166,830 9.08 9.50 8.65 100 141,620 0
30/10/2008
9.08
 205,040 9.54 9.60 9.08 10 102,320 0
29/10/2008
9.54
 215,960 10.03 10.51 9.54 100 112,580 0
28/10/2008
10.03
 30,450 10.55 10.55 10.03 0 10,050 0
27/10/2008
10.55
 189,980 11.07 11.07 10.55 0 46,620 0
24/10/2008
11.07
 14,600 11.63 11.63 11.07 0 9,520 0
23/10/2008
11.63
 7,570 12.21 12.21 11.63 0 5,000 0
22/10/2008
12.21
 11,680 12.83 12.83 12.21 2,500 4,750 0
21/10/2008
12.83
 156,160 13.49 13.49 12.83 300 77,200 0
20/10/2008
13.49
 21,920 14.17 14.17 13.49 10,000 6,400 0
17/10/2008
14.17
 95,080 14.89 14.89 14.17 30,000 44,030 0
16/10/2008
14.89
 74,160 15.67 15.67 14.89 41,300 71,610 0
15/10/2008
15.67
 96,620 16.10 16.49 15.32 21,590 70,000 0
14/10/2008
16.10
 443,270 15.35 16.10 16.10 61,600 433,300 0
13/10/2008
15.35
 126,030 16.00 16.65 15.35 0 100,000 0
10/10/2008
16.00
 81,630 16.82 16.82 16.00 60 73,460 0
09/10/2008
16.82
 89,520 17.63 18.45 16.82 0 76,770 0
08/10/2008
17.63
 48,280 18.29 18.29 17.47 25,000 15,960 0
07/10/2008
18.29
 44,510 19.10 19.10 18.29 25,000 0 0
06/10/2008
19.10
 21,350 19.92 19.92 19.10 400 180 0
03/10/2008
19.92
 6,280 19.92 19.92 19.27 500 920 0
02/10/2008
19.92
 21,230 19.27 20.08 19.59 400 6,690 0
01/10/2008
19.27
 49,520 19.10 19.92 19.10 4,880 5,410 0
30/09/2008
19.10
 43,620 20.08 20.08 19.10 40,000 0 0
29/09/2008
20.08
 39,480 21.06 21.06 20.08 0 15,160 0
26/09/2008
21.06
 47,640 21.23 22.04 20.90 0 39,530 0
25/09/2008
21.23
 44,870 20.25 21.23 20.41 35,000 16,210 0
24/09/2008
20.25
 105,150 21.06 21.06 20.25 90,000 96,610 0
23/09/2008
21.06
 159,180 20.08 21.06 20.41 137,000 106,860 0
22/09/2008
20.08
 150,100 19.27 20.08 20.08 53,300 150,000 0
19/09/2008
19.27
 38,240 18.45 19.27 18.78 18,980 33,590 0
18/09/2008
18.45
 95,270 19.27 19.27 18.45 82,370 46,790 0
17/09/2008
19.27
 87,350 20.25 20.25 19.27 60,000 71,060 0
16/09/2008
20.25
 49,620 21.23 21.23 20.25 25,000 41,000 0
15/09/2008
21.23
 36,740 20.90 21.88 20.90 7,950 30,000 0
12/09/2008
20.90
 70,380 20.90 20.90 20.08 51,900 58,370 0
11/09/2008
20.90
 62,930 21.88 21.88 20.90 22,700 30,000 0
10/09/2008
21.88
 67,040 21.88 22.21 20.90 0 58,540 0
09/09/2008
21.88
 76,430 22.86 22.86 21.72 290 51,800 0
08/09/2008
22.86
 28,260 24.00 24.00 22.86 50 26,240 0
05/09/2008
24.00
 39,030 25.14 25.14 24.00 0 16,370 0
04/09/2008
25.14
 9,770 26.45 26.61 25.14 0 7,000 0
03/09/2008
26.45
 5,750 25.80 26.78 26.29 0 0 0
29/08/2008
25.80
 10,210 24.82 25.80 23.84 0 0 0
28/08/2008
24.82
 12,770 25.96 25.96 24.82 0 0 0
27/08/2008
25.96
 42,080 27.10 27.76 25.96 3,000 0 0
26/08/2008
27.10
 26,710 26.94 27.92 25.63 2,000 1,330 0
25/08/2008
26.94
 107,250 25.96 27.10 26.12 40,200 63,330 0
22/08/2008
25.96
 69,230 25.96 26.12 25.63 65,500 30,000 0
21/08/2008
25.96
 95,680 24.82 25.96 24.49 76,300 41,520 0

Chính sách bảo mật | Điều khoản sử dụng |