CTCP Cao su Tây Ninh (trc)

78.30
-4.40
(-5.32%)
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)
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
24/09/2007
37.03
 121,070 36.05 37.03 36.05 0 0 0
21/09/2007
36.05
 106,110 36.05 36.38 35.72 49,790 25,000 0
20/09/2007
36.05
 79,960 36.05 36.71 36.05 12,790 15,000 0
19/09/2007
36.05
 85,020 35.07 36.05 35.40 0 0 0
18/09/2007
35.07
 136,070 35.72 35.72 35.07 0 0 0
17/09/2007
35.72
 60,710 36.05 36.05 35.72 0 0 0
14/09/2007
36.05
 48,650 36.05 36.05 35.72 13,580 20,000 0
13/09/2007
36.05
 43,800 35.72 36.05 35.72 0 0 0
12/09/2007
35.72
 35,060 35.72 36.05 35.40 0 0 0
11/09/2007
35.72
 60,100 36.05 36.38 35.72 10,000 25,000 0
10/09/2007
36.05
 50,680 36.38 36.38 36.05 10,000 14,610 0
07/09/2007
36.38
 123,670 36.05 36.71 36.05 91,070 82,020 0
06/09/2007
36.05
 77,350 36.71 36.71 35.72 0 0 0
05/09/2007
36.71
 39,040 37.03 37.03 36.38 9,540 0 0
04/09/2007
37.03
 51,820 36.38 37.03 36.71 16,750 23,860 0
31/08/2007
36.38
 134,270 36.05 37.03 36.38 0 0 0
30/08/2007
36.05
 51,570 36.38 36.38 35.07 0 0 0
29/08/2007
36.38
 44,320 36.38 36.38 36.05 0 0 0
28/08/2007
36.38
 58,960 36.71 36.71 36.38 0 0 0
27/08/2007
36.71
 35,120 37.03 37.36 36.71 0 0 0
24/08/2007
37.03
 128,230 36.71 37.69 37.03 0 0 0
23/08/2007
36.71
 62,030 37.36 37.36 36.71 0 0 0
22/08/2007
37.36
 48,450 37.69 37.69 37.03 0 0 0
21/08/2007
37.69
 83,080 38.02 38.02 37.36 0 0 0
20/08/2007
38.02
 102,940 37.03 38.02 37.36 0 0 0
17/08/2007
37.03
 67,530 37.36 37.36 36.71 0 0 0
16/08/2007
37.36
 117,410 37.69 38.02 37.36 0 0 0
15/08/2007
37.69
 186,580 37.69 38.35 37.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |