CTCP Cao su Tây Ninh (trc)

74
0.80
(1.09%)
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
(2026-03-30) 		0.90 1.24% 896,300 -204,240 0
70.70
74
74
2 tháng
(2026-03-02) 		-8.70 -10.62% 2,620,100 -310,940 -7.7
66.80
81.90
74
3 tháng
(2026-01-29) 		-5.10 -6.51% 3,759,700 -436,440 -17.3
66.80
81.90
74
6 tháng
(2025-10-31) 		-4.80 -6.15% 10,367,300 -265,440 -3.5
66.80
84.80
74
12 tháng
(2025-05-05) 		10.10 16.01% 30,689,000 -370,740 -18.1
62.71
84.80
74
24 tháng
(2024-05-09) 		33.65 85.08% 58,328,900 76,660 -1.6
34.84
84.80
74
36 tháng
(2023-05-15) 		46.65 175.66% 61,013,100 -107,640 -7.2
26.37
84.80
74
60 tháng
(2021-05-25) 		41.26 129.19% 68,321,500 -33,154 0.7
21.52
84.80
74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/07/2008
27.69
 49,850 27.01 27.69 27.69 24,280 2,000 0
16/07/2008
27.01
 88,990 26.33 27.01 25.65 31,070 0 0
15/07/2008
26.33
 910 25.65 26.33 26.33 910 0 0
14/07/2008
25.65
 8,470 24.97 25.65 25.65 2,780 0 0
11/07/2008
24.97
 7,560 24.29 24.97 24.97 2,220 0 0
10/07/2008
24.29
 18,160 23.61 24.29 24.29 0 0 0
09/07/2008
23.61
 54,450 22.93 23.61 23.61 1,000 0 0
08/07/2008
22.93
 75,100 22.42 22.93 21.91 20,500 6,370 0
07/07/2008
22.42
 37,420 23.10 23.78 22.42 30,550 100 0
04/07/2008
23.10
 14,050 22.59 23.10 23.10 14,050 200 0
03/07/2008
22.59
 16,540 22.08 22.59 22.59 6,620 0 0
02/07/2008
22.08
 60,610 21.57 22.08 21.74 2,550 0 0
01/07/2008
21.57
 10,420 21.06 21.57 21.23 450 0 0
30/06/2008
21.06
 20,800 20.72 21.23 20.39 100 0 0
27/06/2008
20.72
 30,330 20.22 20.72 19.71 20,000 0 0
26/06/2008
20.22
 25,080 20.56 21.06 20.22 19,620 0 0
25/06/2008
20.56
 16,200 20.05 20.56 20.56 15,000 0 0
24/06/2008
20.05
 16,170 19.54 20.05 19.03 120 0 0
23/06/2008
19.54
 27,640 19.88 19.88 19.37 0 14,740 0
20/06/2008
19.88
 1,070 20.39 20.39 19.88 940 0 0
19/06/2008
20.39
 19,780 20.89 20.89 20.39 19,660 0 0
18/06/2008
20.89
 18,550 21.23 21.40 20.89 14,020 0 0
17/06/2008
21.23
 27,450 20.89 21.23 21.06 850 0 0
16/06/2008
20.89
 48,120 20.56 20.89 20.89 27,550 0 0
13/06/2008
20.56
 21,300 20.22 20.56 20.56 20,140 0 0
12/06/2008
20.22
 24,130 19.88 20.22 19.88 1,170 0 0
11/06/2008
19.88
 37,050 19.54 19.88 19.20 1,000 0 0
10/06/2008
19.54
 1,010 19.88 19.88 19.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |