CTCP Cao su Tây Ninh (trc)

78.20
-4.50
(-5.44%)
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
(2025-12-29) 		6 7.84% 2,446,000 227,100 18.4
76.50
84.80
82.70
2 tháng
(2025-11-28) 		3.60 4.56% 3,817,100 159,800 13.1
75.20
84.80
82.70
3 tháng
(2025-10-29) 		8.50 11.49% 6,632,500 102,700 8.7
73.70
84.80
82.70
6 tháng
(2025-07-31) 		16.60 25.19% 14,121,700 128,200 5.9
64.30
84.80
82.70
12 tháng
(2025-02-03) 		19.50 30.95% 41,042,300 -127,300 -15.8
56.93
84.80
82.70
24 tháng
(2024-02-07) 		51.24 163.89% 54,603,800 499,100 14.7
31.26
84.80
82.70
36 tháng
(2023-02-13) 		55 200.04% 57,291,300 317,486 9.2
23.07
84.80
82.70
60 tháng
(2021-02-22) 		48.68 143.92% 64,352,400 389,986 17.0
21.52
84.80
82.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2008
19.88
 140 20.22 20.22 19.88 80 0 0
06/06/2008
20.22
 820 20.56 20.56 20.22 730 0 0
05/06/2008
20.56
 1,150 20.89 20.89 20.56 0 0 0
04/06/2008
20.89
 20 21.23 21.23 20.89 0 0 0
03/06/2008
21.23
 10 21.57 21.57 21.23 0 0 0
02/06/2008
21.57
 3,060 21.91 21.91 21.57 3,000 0 0
30/05/2008
21.91
 32,560 22.25 22.25 21.91 31,460 2,390 0
29/05/2008
22.25
 0 22.25 22.25 22.25 0 0 0
28/05/2008
22.25
 0 22.25 22.25 22.25 0 0 0
27/05/2008
22.25
 0 22.25 22.25 22.25 0 0 0
26/05/2008
22.25
 170 22.59 22.59 22.25 50 0 0
23/05/2008
22.59
 23,800 22.93 22.93 22.59 23,070 0 0
22/05/2008
22.93
 54,660 22.93 22.93 22.59 54,630 1,200 0
21/05/2008
22.93
 22,550 22.93 22.93 22.76 22,260 0 0
20/05/2008
22.93
 19,190 22.76 22.93 22.76 10,310 0 0
19/05/2008
22.76
 16,330 22.42 22.76 22.76 9,710 0 0
16/05/2008
22.42
 38,280 22.08 22.42 22.08 22,520 5,670 0
15/05/2008
22.08
 31,780 22.42 22.42 22.08 30,370 10,000 0
14/05/2008
22.42
 40,710 22.76 22.76 22.42 40,100 4,650 0
13/05/2008
22.76
 550 23.10 23.10 22.76 0 50 0
12/05/2008
23.10
 36,110 23.44 23.44 23.10 36,000 0 0
09/05/2008
23.44
 29,500 23.78 23.78 23.44 29,300 0 0
08/05/2008
23.78
 24,920 24.12 24.12 23.78 60 0 0
07/05/2008
24.12
 87,770 23.78 24.12 23.44 81,900 0 0
06/05/2008
23.78
 37,740 23.44 23.78 23.78 32,760 0 0
05/05/2008
23.44
 6,670 23.10 23.44 23.44 3,810 0 0
29/04/2008
23.10
 83,960 22.76 23.10 22.59 65,300 0 0
28/04/2008
22.76
 102,630 22.42 22.76 22.59 87,290 0 0
25/04/2008
22.42
 113,660 22.08 22.42 22.25 90,000 0 0
24/04/2008
22.08
 87,160 21.74 22.08 21.40 61,850 0 0
23/04/2008
21.74
 42,960 22.08 22.42 21.74 39,120 0 0
22/04/2008
22.08
 20,760 21.74 22.08 22.08 15,210 0 0
21/04/2008
21.74
 4,100 21.40 21.74 21.74 3,900 0 0
18/04/2008
21.40
 46,580 21.06 21.40 21.40 16,930 0 0
17/04/2008
21.06
 1,950 20.72 21.06 21.06 0 0 0
16/04/2008
20.72
 47,160 20.56 20.89 20.56 26,540 0 0
11/04/2008: Cổ tức tiền mặt tỉ lệ: 15%
11/04/2008
20.56
 108,130 20.72 20.89 20.39 102,460 40,000 0
10/04/2008
20.72
 30,370 21.06 21.06 20.72 12,400 0 0
09/04/2008
21.06
 35,760 20.72 21.06 20.89 6,540 0 0
08/04/2008
20.72
 76,740 20.39 20.72 20.39 41,420 0 0
07/04/2008
20.39
 800 20.06 20.39 20.39 0 0 0
04/04/2008
20.06
 20 19.90 20.06 20.06 0 0 0
03/04/2008
19.90
 220 19.73 19.90 19.90 0 0 0
02/04/2008
19.73
 510 19.56 19.73 19.73 0 0 0
01/04/2008
19.56
 20 19.40 19.56 19.56 0 0 0
31/03/2008
19.40
 600 19.23 19.40 19.40 0 0 0
28/03/2008
19.23
 420 19.07 19.23 19.07 0 0 0
27/03/2008
19.07
 300 18.90 19.07 19.07 0 0 0
26/03/2008
18.90
 92,520 18.07 18.90 18.57 45,800 0 0
25/03/2008
18.07
 100,650 18.90 18.90 18.07 41,200 0 0
24/03/2008
18.90
 90,130 19.90 19.90 18.90 30,000 70,000 0
21/03/2008
19.90
 97,300 20.23 20.39 19.90 0 0 0
20/03/2008
20.23
 169,540 21.06 21.06 20.23 4,750 2,000 0
19/03/2008
21.06
 31,790 22.05 22.05 21.06 0 0 0
18/03/2008
22.05
 22,180 23.21 23.21 22.05 10,000 0 0
17/03/2008
23.21
 63,800 24.37 24.37 23.21 10,000 0 0
14/03/2008
24.37
 37,200 24.04 24.37 23.71 15,000 0 0
13/03/2008
24.04
 30,270 23.88 24.04 23.21 1,000 0 0
12/03/2008
23.88
 33,650 23.21 23.88 22.55 5,000 0 0
11/03/2008
23.21
 22,100 24.04 24.54 22.88 0 0 0
10/03/2008
24.04
 102,420 23.05 24.04 23.38 31,340 0 0
07/03/2008
23.05
 32,360 22.05 23.05 23.05 0 850 0
06/03/2008
22.05
 12,260 21.06 22.05 21.89 0 6,260 0
05/03/2008
21.06
 95,620 22.05 22.05 21.06 81,060 59,980 0
04/03/2008
22.05
 8,300 23.21 23.21 22.05 4,000 0 0
03/03/2008
23.21
 17,710 24.37 24.54 23.21 1,500 1,260 0
29/02/2008
24.37
 46,810 25.37 25.37 24.21 23,680 0 0
28/02/2008
25.37
 26,600 25.53 25.86 25.04 22,420 0 0
27/02/2008
25.53
 11,420 26.69 28.02 25.37 2,000 0 0
26/02/2008
26.69
 24,840 28.02 28.02 26.69 18,070 0 0
25/02/2008
28.02
 59,420 27.19 28.19 27.19 25,270 0 0
22/02/2008
27.19
 17,740 28.52 28.52 27.19 710 1,000 0
21/02/2008
28.52
 5,220 30.01 30.01 28.52 0 0 0
20/02/2008
30.01
 29,180 31.50 31.50 30.01 5,000 0 0
19/02/2008
31.50
 13,580 32.00 32.17 31.17 0 0 0
18/02/2008
32.00
 20,600 33.16 33.16 31.50 4,460 0 0
15/02/2008
33.16
 27,340 34.15 34.15 33.16 0 0 0
14/02/2008
34.15
 37,280 34.49 34.49 33.82 0 0 0
13/02/2008
34.49
 16,370 36.14 36.14 34.49 0 0 0
12/02/2008
36.14
 8,650 37.80 38.13 36.14 800 0 0
01/02/2008
37.80
 41,770 36.81 38.13 37.47 16,420 0 0
31/01/2008
36.81
 18,230 36.14 36.81 36.14 11,710 0 0
30/01/2008
36.14
 32,110 34.49 36.14 35.81 7,330 0 0
29/01/2008
34.49
 43,020 34.49 34.49 34.15 3,700 0 0
28/01/2008
34.49
 4,750 34.82 34.82 34.15 0 0 0
25/01/2008
34.82
 19,690 34.82 34.82 34.15 0 100 0
24/01/2008
34.82
 15,280 35.81 35.81 34.82 0 0 0
23/01/2008
35.81
 16,300 37.47 37.47 35.81 0 0 0
22/01/2008
37.47
 10,950 38.47 38.47 36.81 6,000 0 0
21/01/2008
38.47
 8,500 38.47 38.47 38.13 6,000 0 0
18/01/2008
38.47
 13,730 38.13 39.46 38.13 6,110 0 0
17/01/2008
38.13
 29,800 38.13 39.79 38.13 0 0 0
16/01/2008
38.13
 23,410 36.48 38.13 36.48 0 0 0
15/01/2008
36.48
 76,160 36.48 36.48 35.48 73,030 100 0
14/01/2008
36.48
 7,150 37.14 38.13 36.48 1,000 200 0
11/01/2008
37.14
 18,650 36.48 37.80 36.14 0 0 0
10/01/2008
36.48
 9,310 38.13 38.13 36.48 2,000 0 0
09/01/2008
38.13
 21,560 38.47 38.47 38.13 14,000 0 0
08/01/2008
38.47
 21,040 38.13 39.13 38.13 11,160 50 0
07/01/2008
38.13
 15,180 39.79 39.79 38.13 5,000 2,630 0

Chính sách bảo mật | Điều khoản sử dụng |