CTCP Cao su Tây Ninh (trc)

81.80
-1.30
(-1.56%)
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
(2026-08-12) 		-0.20 -0.24% 2,597,300 -2,200 0
80.50
88.30
81.80
2 tháng
(2026-07-13) 		7.27 9.58% 3,979,200 -22,001 0
71.61
88.30
81.80
3 tháng
(2026-06-15) 		9.09 12.29% 5,399,500 59,600 0
71.61
88.30
81.80
6 tháng
(2026-03-16) 		12.94 18.44% 7,285,200 -222,040 -4.3
64.20
88.30
81.80
12 tháng
(2025-09-16) 		13.80 19.92% 18,419,800 -550,740 -26.5
63.24
88.30
81.80
24 tháng
(2024-09-23) 		46.99 130.11% 62,795,100 -183,440 -13.7
35.83
88.30
81.80
36 tháng
(2023-09-27) 		54.32 188.73% 65,430,200 119,460 -1.6
27.15
88.30
81.80
60 tháng
(2021-10-07) 		48.78 142.15% 73,092,900 116,246 5.0
20.68
88.30
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2008
24.82
 85,760 26.12 26.12 24.82 56,000 27,330 0
19/08/2008
26.12
 159,600 25.31 26.45 24.82 152,000 40,220 0
18/08/2008
25.31
 29,390 24.16 25.31 25.31 15,270 0 0
15/08/2008
24.16
 12,360 23.51 24.16 24.16 12,070 10,000 0
14/08/2008
23.51
 42,360 22.86 23.51 22.86 1,960 12,400 0
13/08/2008
22.86
 8,260 23.19 23.19 22.53 0 200 0
12/08/2008
23.19
 31,510 22.70 23.35 22.70 27,370 12,740 0
11/08/2008
22.70
 28,350 22.04 22.70 22.04 2,500 20,000 0
08/08/2008
22.04
 6,910 22.04 22.04 21.88 280 2,360 0
07/08/2008
22.04
 25,670 21.88 22.53 22.04 0 20,000 0
06/08/2008
21.88
 49,060 21.39 21.88 21.23 0 40,000 0
05/08/2008
21.39
 63,470 21.23 21.39 20.74 50,000 10,000 0
04/08/2008
21.23
 18,430 21.88 21.88 21.23 15,000 0 0
01/08/2008
21.88
 32,620 22.53 22.53 21.88 22,100 10,000 0
31/07/2008
22.53
 43,050 23.19 23.19 22.53 40,000 0 0
30/07/2008
23.19
 10,070 23.84 23.84 23.19 1,330 0 0
29/07/2008
23.84
 18,260 23.19 23.84 23.67 4,960 5,000 0
28/07/2008
23.19
 35,960 22.70 23.35 22.04 0 25,520 0
25/07/2008
22.70
 1,170 23.35 23.35 22.70 0 0 0
24/07/2008
23.35
 46,620 24.00 24.00 23.35 5,000 750 0
23/07/2008
24.00
 10,010 24.65 24.65 24.00 10,000 1,000 0
22/07/2008
24.65
 10,000 25.31 25.31 24.65 10,000 0 0
21/07/2008
25.31
 24,210 25.96 25.96 25.31 24,000 6,450 0
18/07/2008
25.96
 67,640 26.61 26.61 25.96 29,580 22,630 0
17/07/2008
26.61
 49,850 25.96 26.61 26.61 24,280 2,000 0
16/07/2008
25.96
 88,990 25.31 25.96 24.65 31,070 0 0
15/07/2008
25.31
 910 24.65 25.31 25.31 910 0 0
14/07/2008
24.65
 8,470 24.00 24.65 24.65 2,780 0 0
11/07/2008
24.00
 7,560 23.35 24.00 24.00 2,220 0 0
10/07/2008
23.35
 18,160 22.70 23.35 23.35 0 0 0
09/07/2008
22.70
 54,450 22.04 22.70 22.70 1,000 0 0
08/07/2008
22.04
 75,100 21.55 22.04 21.06 20,500 6,370 0
07/07/2008
21.55
 37,420 22.21 22.86 21.55 30,550 100 0
04/07/2008
22.21
 14,050 21.72 22.21 22.21 14,050 200 0
03/07/2008
21.72
 16,540 21.23 21.72 21.72 6,620 0 0
02/07/2008
21.23
 60,610 20.74 21.23 20.90 2,550 0 0
01/07/2008
20.74
 10,420 20.25 20.74 20.41 450 0 0
30/06/2008
20.25
 20,800 19.92 20.41 19.59 100 0 0
27/06/2008
19.92
 30,330 19.43 19.92 18.94 20,000 0 0
26/06/2008
19.43
 25,080 19.76 20.25 19.43 19,620 0 0
25/06/2008
19.76
 16,200 19.27 19.76 19.76 15,000 0 0
24/06/2008
19.27
 16,170 18.78 19.27 18.29 120 0 0
23/06/2008
18.78
 27,640 19.10 19.10 18.61 0 14,740 0
20/06/2008
19.10
 1,070 19.59 19.59 19.10 940 0 0
19/06/2008
19.59
 19,780 20.08 20.08 19.59 19,660 0 0
18/06/2008
20.08
 18,550 20.41 20.57 20.08 14,020 0 0
17/06/2008
20.41
 27,450 20.08 20.41 20.25 850 0 0
16/06/2008
20.08
 48,120 19.76 20.08 20.08 27,550 0 0
13/06/2008
19.76
 21,300 19.43 19.76 19.76 20,140 0 0
12/06/2008
19.43
 24,130 19.10 19.43 19.10 1,170 0 0
11/06/2008
19.10
 37,050 18.78 19.10 18.45 1,000 0 0
10/06/2008
18.78
 1,010 19.10 19.10 18.78 0 0 0
09/06/2008
19.10
 140 19.43 19.43 19.10 80 0 0
06/06/2008
19.43
 820 19.76 19.76 19.43 730 0 0
05/06/2008
19.76
 1,150 20.08 20.08 19.76 0 0 0
04/06/2008
20.08
 20 20.41 20.41 20.08 0 0 0
03/06/2008
20.41
 10 20.74 20.74 20.41 0 0 0
02/06/2008
20.74
 3,060 21.06 21.06 20.74 3,000 0 0
30/05/2008
21.06
 32,560 21.39 21.39 21.06 31,460 2,390 0
29/05/2008
21.39
 0 21.39 21.39 21.39 0 0 0
28/05/2008
21.39
 0 21.39 21.39 21.39 0 0 0
27/05/2008
21.39
 0 21.39 21.39 21.39 0 0 0
26/05/2008
21.39
 170 21.72 21.72 21.39 50 0 0
23/05/2008
21.72
 23,800 22.04 22.04 21.72 23,070 0 0
22/05/2008
22.04
 54,660 22.04 22.04 21.72 54,630 1,200 0
21/05/2008
22.04
 22,550 22.04 22.04 21.88 22,260 0 0
20/05/2008
22.04
 19,190 21.88 22.04 21.88 10,310 0 0
19/05/2008
21.88
 16,330 21.55 21.88 21.88 9,710 0 0
16/05/2008
21.55
 38,280 21.23 21.55 21.23 22,520 5,670 0
15/05/2008
21.23
 31,780 21.55 21.55 21.23 30,370 10,000 0
14/05/2008
21.55
 40,710 21.88 21.88 21.55 40,100 4,650 0
13/05/2008
21.88
 550 22.21 22.21 21.88 0 50 0
12/05/2008
22.21
 36,110 22.53 22.53 22.21 36,000 0 0
09/05/2008
22.53
 29,500 22.86 22.86 22.53 29,300 0 0
08/05/2008
22.86
 24,920 23.19 23.19 22.86 60 0 0
07/05/2008
23.19
 87,770 22.86 23.19 22.53 81,900 0 0
06/05/2008
22.86
 37,740 22.53 22.86 22.86 32,760 0 0
05/05/2008
22.53
 6,670 22.21 22.53 22.53 3,810 0 0
29/04/2008
22.21
 83,960 21.88 22.21 21.72 65,300 0 0
28/04/2008
21.88
 102,630 21.55 21.88 21.72 87,290 0 0
25/04/2008
21.55
 113,660 21.23 21.55 21.39 90,000 0 0
24/04/2008
21.23
 87,160 20.90 21.23 20.57 61,850 0 0
23/04/2008
20.90
 42,960 21.23 21.55 20.90 39,120 0 0
22/04/2008
21.23
 20,760 20.90 21.23 21.23 15,210 0 0
21/04/2008
20.90
 4,100 20.57 20.90 20.90 3,900 0 0
18/04/2008
20.57
 46,580 20.25 20.57 20.57 16,930 0 0
17/04/2008
20.25
 1,950 19.92 20.25 20.25 0 0 0
16/04/2008
19.92
 47,160 19.76 20.08 19.76 26,540 0 0
11/04/2008: Cổ tức tiền mặt tỉ lệ: 15%
11/04/2008
19.76
 108,130 19.92 20.08 19.59 102,460 40,000 0
10/04/2008
19.92
 30,370 20.24 20.24 19.92 12,400 0 0
09/04/2008
20.24
 35,760 19.92 20.24 20.08 6,540 0 0
08/04/2008
19.92
 76,740 19.60 19.92 19.60 41,420 0 0
07/04/2008
19.60
 800 19.28 19.60 19.60 0 0 0
04/04/2008
19.28
 20 19.12 19.28 19.28 0 0 0
03/04/2008
19.12
 220 18.96 19.12 19.12 0 0 0
02/04/2008
18.96
 510 18.80 18.96 18.96 0 0 0
01/04/2008
18.80
 20 18.64 18.80 18.80 0 0 0
31/03/2008
18.64
 600 18.49 18.64 18.64 0 0 0
28/03/2008
18.49
 420 18.33 18.49 18.33 0 0 0
27/03/2008
18.33
 300 18.17 18.33 18.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |