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)
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
14/11/2007
43.26
 134,960 41.30 43.26 42.61 0 0 0
13/11/2007
41.30
 103,380 42.28 42.61 41.30 0 0 0
12/11/2007
42.28
 85,990 42.61 42.61 41.95 77,960 0 0
09/11/2007
42.61
 65,450 42.93 42.93 41.95 43,140 6,410 0
08/11/2007
42.93
 30,240 43.26 43.92 42.61 0 0 0
07/11/2007
43.26
 37,510 43.59 43.59 42.93 0 0 0
06/11/2007
43.59
 65,540 42.61 44.25 43.59 0 0 0
05/11/2007
42.61
 63,040 44.57 44.57 42.61 0 0 0
02/11/2007
44.57
 72,170 44.90 44.90 44.57 0 0 0
01/11/2007
44.90
 30,000 44.90 44.90 44.57 0 0 0
31/10/2007
44.90
 109,780 44.57 45.88 44.90 0 0 0
30/10/2007
44.57
 79,400 45.23 45.23 44.25 20,410 2,000 0
29/10/2007
45.23
 222,420 44.90 45.23 44.57 205,400 20,000 0
26/10/2007
44.90
 249,250 44.90 44.90 44.57 0 0 0
25/10/2007
44.90
 173,490 44.25 44.90 44.57 0 0 0
24/10/2007
44.25
 131,980 44.57 44.90 43.92 0 0 0
23/10/2007
44.57
 87,020 44.90 45.23 44.57 1,000 0 0
22/10/2007
44.90
 97,150 45.88 45.88 44.90 0 0 0
19/10/2007
45.88
 293,450 44.57 45.88 44.25 0 0 0
18/10/2007
44.57
 112,700 45.23 45.23 44.25 31,810 14,210 0
17/10/2007
45.23
 136,130 45.88 46.54 44.90 0 0 0
16/10/2007
45.88
 412,510 45.56 46.87 44.90 0 0 0
15/10/2007
45.56
 235,670 43.59 45.56 43.59 0 0 0
12/10/2007
43.59
 179,000 43.92 43.92 42.93 100,350 9,000 0
11/10/2007
43.92
 165,280 43.92 43.92 43.59 100,020 30,000 0
10/10/2007
43.92
 146,930 44.90 45.23 43.92 0 0 0
09/10/2007
44.90
 90,280 45.88 45.88 44.90 0 0 0
08/10/2007
45.88
 311,750 45.88 46.21 44.90 236,900 100 0
05/10/2007
45.88
 222,170 44.25 45.88 44.25 0 0 0
04/10/2007
44.25
 222,780 45.23 45.23 43.26 119,200 0 0
03/10/2007
45.23
 354,120 43.92 45.23 43.92 64,030 60,000 0
02/10/2007
43.92
 550,000 41.95 43.92 42.61 0 0 0
01/10/2007
41.95
 265,610 39.98 41.95 41.95 0 0 0
28/09/2007
39.98
 289,770 38.35 39.98 38.67 0 0 0
27/09/2007
38.35
 256,500 38.35 38.35 37.69 0 0 0
26/09/2007
38.35
 178,130 38.02 39.33 38.02 0 0 0
25/09/2007
38.02
 231,520 37.03 38.02 37.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |