CTCP Cao su Tây Ninh (trc)

80.50
-0.10
(-0.12%)
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
(2025-11-05) 		3 3.87% 1,910,700 45,500 3.4
73.70
80.60
80.50
2 tháng
(2025-10-06) 		10.20 14.49% 4,144,300 -222,100 -16.2
65.80
80.60
80.50
3 tháng
(2025-09-08) 		8.90 12.41% 5,581,100 -446,600 -32.1
65.80
80.60
80.50
6 tháng
(2025-06-09) 		17.31 27.35% 19,282,300 -140,400 -21.6
63.29
80.60
80.50
12 tháng
(2024-12-10) 		31.18 63.09% 43,646,700 -81,500 -17.0
49.42
84.20
80.50
24 tháng
(2023-12-18) 		51.41 176.11% 51,521,300 301,900 -1.4
28.30
84.20
80.50
36 tháng
(2022-12-21) 		53.43 196.68% 54,007,100 138,686 -5.8
23.07
84.20
80.50
60 tháng
(2020-12-31) 		49.43 158.60% 61,165,490 192,186 1.0
21.52
84.20
80.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/01/2008
39.79
 3,210 39.79 41.12 39.79 0 0 0
03/01/2008
39.79
 46,240 40.79 41.12 39.79 3,000 32,600 0
02/01/2008
40.79
 14,570 40.45 41.12 40.79 0 0 0
28/12/2007
40.45
 33,100 40.45 41.12 40.45 0 0 0
27/12/2007
40.45
 41,200 39.46 40.45 39.79 0 0 0
26/12/2007
39.46
 16,510 39.13 39.46 38.80 300 0 0
25/12/2007
39.13
 4,090 39.13 39.13 39.13 0 0 0
24/12/2007
39.13
 10,320 39.13 39.46 39.13 0 0 0
21/12/2007
39.13
 10,280 38.80 39.79 39.13 1,920 0 0
20/12/2007
38.80
 5,820 39.79 39.79 38.80 0 0 0
19/12/2007
39.79
 65,660 38.80 39.79 38.80 860 50,000 0
18/12/2007
38.80
 67,730 38.13 38.80 38.13 57,410 50,000 0
17/12/2007
38.13
 31,670 38.80 39.79 38.13 9,320 21,700 0
14/12/2007
38.80
 8,050 39.79 39.79 38.80 0 0 0
13/12/2007
39.79
 36,060 39.79 40.45 39.46 33,380 0 0
12/12/2007
39.79
 14,340 40.12 40.12 38.47 0 0 0
11/12/2007
40.12
 6,350 41.45 41.45 40.12 0 0 0
10/12/2007
41.45
 8,540 42.11 42.11 41.12 0 0 0
07/12/2007
42.11
 9,540 42.44 42.44 42.11 0 0 0
06/12/2007
42.44
 8,070 42.44 42.44 42.11 3,200 0 0
05/12/2007
42.44
 12,980 42.44 42.44 42.11 0 1,000 0
04/12/2007
42.44
 36,630 42.44 43.11 42.44 500 0 0
03/12/2007
42.44
 24,630 43.44 43.44 42.44 0 0 0
30/11/2007
43.44
 12,220 44.43 44.43 43.11 0 0 0
29/11/2007
44.43
 103,670 44.10 44.43 44.10 0 0 0
28/11/2007
44.10
 79,150 43.77 44.10 43.77 67,750 0 0
27/11/2007
43.77
 110,930 44.43 44.77 43.77 102,000 0 0
26/11/2007
44.43
 95,850 43.11 44.43 43.11 0 0 0
23/11/2007: Cổ tức tiền mặt tỉ lệ: 15%
23/11/2007
43.11
 57,550 42.28 43.11 42.78 47,940 0 0
22/11/2007
42.28
 58,120 42.61 42.61 41.95 0 0 0
21/11/2007
42.61
 103,170 42.61 42.61 42.28 0 0 0
20/11/2007
42.61
 17,200 41.95 42.61 41.95 0 0 0
19/11/2007
41.95
 13,810 43.26 43.26 41.95 0 0 0
16/11/2007
43.26
 77,940 43.26 43.26 42.93 0 0 0
15/11/2007
43.26
 49,340 43.26 43.26 42.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |