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)
26/03/2008
18.17
 92,520 17.37 18.17 17.85 45,800 0 0
25/03/2008
17.37
 100,650 18.17 18.17 17.37 41,200 0 0
24/03/2008
18.17
 90,130 19.12 19.12 18.17 30,000 70,000 0
21/03/2008
19.12
 97,300 19.44 19.60 19.12 0 0 0
20/03/2008
19.44
 169,540 20.24 20.24 19.44 4,750 2,000 0
19/03/2008
20.24
 31,790 21.19 21.19 20.24 0 0 0
18/03/2008
21.19
 22,180 22.31 22.31 21.19 10,000 0 0
17/03/2008
22.31
 63,800 23.43 23.43 22.31 10,000 0 0
14/03/2008
23.43
 37,200 23.11 23.43 22.79 15,000 0 0
13/03/2008
23.11
 30,270 22.95 23.11 22.31 1,000 0 0
12/03/2008
22.95
 33,650 22.31 22.95 21.67 5,000 0 0
11/03/2008
22.31
 22,100 23.11 23.58 21.99 0 0 0
10/03/2008
23.11
 102,420 22.15 23.11 22.47 31,340 0 0
07/03/2008
22.15
 32,360 21.19 22.15 22.15 0 850 0
06/03/2008
21.19
 12,260 20.24 21.19 21.03 0 6,260 0
05/03/2008
20.24
 95,620 21.19 21.19 20.24 81,060 59,980 0
04/03/2008
21.19
 8,300 22.31 22.31 21.19 4,000 0 0
03/03/2008
22.31
 17,710 23.43 23.58 22.31 1,500 1,260 0
29/02/2008
23.43
 46,810 24.38 24.38 23.27 23,680 0 0
28/02/2008
24.38
 26,600 24.54 24.86 24.06 22,420 0 0
27/02/2008
24.54
 11,420 25.66 26.93 24.38 2,000 0 0
26/02/2008
25.66
 24,840 26.93 26.93 25.66 18,070 0 0
25/02/2008
26.93
 59,420 26.13 27.09 26.13 25,270 0 0
22/02/2008
26.13
 17,740 27.41 27.41 26.13 710 1,000 0
21/02/2008
27.41
 5,220 28.84 28.84 27.41 0 0 0
20/02/2008
28.84
 29,180 30.28 30.28 28.84 5,000 0 0
19/02/2008
30.28
 13,580 30.76 30.92 29.96 0 0 0
18/02/2008
30.76
 20,600 31.87 31.87 30.28 4,460 0 0
15/02/2008
31.87
 27,340 32.83 32.83 31.87 0 0 0
14/02/2008
32.83
 37,280 33.15 33.15 32.51 0 0 0
13/02/2008
33.15
 16,370 34.74 34.74 33.15 0 0 0
12/02/2008
34.74
 8,650 36.33 36.65 34.74 800 0 0
01/02/2008
36.33
 41,770 35.38 36.65 36.01 16,420 0 0
31/01/2008
35.38
 18,230 34.74 35.38 34.74 11,710 0 0
30/01/2008
34.74
 32,110 33.15 34.74 34.42 7,330 0 0
29/01/2008
33.15
 43,020 33.15 33.15 32.83 3,700 0 0
28/01/2008
33.15
 4,750 33.46 33.46 32.83 0 0 0
25/01/2008
33.46
 19,690 33.46 33.46 32.83 0 100 0
24/01/2008
33.46
 15,280 34.42 34.42 33.46 0 0 0
23/01/2008
34.42
 16,300 36.01 36.01 34.42 0 0 0
22/01/2008
36.01
 10,950 36.97 36.97 35.38 6,000 0 0
21/01/2008
36.97
 8,500 36.97 36.97 36.65 6,000 0 0
18/01/2008
36.97
 13,730 36.65 37.93 36.65 6,110 0 0
17/01/2008
36.65
 29,800 36.65 38.25 36.65 0 0 0
16/01/2008
36.65
 23,410 35.06 36.65 35.06 0 0 0
15/01/2008
35.06
 76,160 35.06 35.06 34.10 73,030 100 0
14/01/2008
35.06
 7,150 35.70 36.65 35.06 1,000 200 0
11/01/2008
35.70
 18,650 35.06 36.33 34.74 0 0 0
10/01/2008
35.06
 9,310 36.65 36.65 35.06 2,000 0 0
09/01/2008
36.65
 21,560 36.97 36.97 36.65 14,000 0 0
08/01/2008
36.97
 21,040 36.65 37.61 36.65 11,160 50 0
07/01/2008
36.65
 15,180 38.25 38.25 36.65 5,000 2,630 0
04/01/2008
38.25
 3,210 38.25 39.52 38.25 0 0 0
03/01/2008
38.25
 46,240 39.20 39.52 38.25 3,000 32,600 0
02/01/2008
39.20
 14,570 38.88 39.52 39.20 0 0 0
28/12/2007
38.88
 33,100 38.88 39.52 38.88 0 0 0
27/12/2007
38.88
 41,200 37.93 38.88 38.25 0 0 0
26/12/2007
37.93
 16,510 37.61 37.93 37.29 300 0 0
25/12/2007
37.61
 4,090 37.61 37.61 37.61 0 0 0
24/12/2007
37.61
 10,320 37.61 37.93 37.61 0 0 0
21/12/2007
37.61
 10,280 37.29 38.25 37.61 1,920 0 0
20/12/2007
37.29
 5,820 38.25 38.25 37.29 0 0 0
19/12/2007
38.25
 65,660 37.29 38.25 37.29 860 50,000 0
18/12/2007
37.29
 67,730 36.65 37.29 36.65 57,410 50,000 0
17/12/2007
36.65
 31,670 37.29 38.25 36.65 9,320 21,700 0
14/12/2007
37.29
 8,050 38.25 38.25 37.29 0 0 0
13/12/2007
38.25
 36,060 38.25 38.88 37.93 33,380 0 0
12/12/2007
38.25
 14,340 38.56 38.56 36.97 0 0 0
11/12/2007
38.56
 6,350 39.84 39.84 38.56 0 0 0
10/12/2007
39.84
 8,540 40.48 40.48 39.52 0 0 0
07/12/2007
40.48
 9,540 40.80 40.80 40.48 0 0 0
06/12/2007
40.80
 8,070 40.80 40.80 40.48 3,200 0 0
05/12/2007
40.80
 12,980 40.80 40.80 40.48 0 1,000 0
04/12/2007
40.80
 36,630 40.80 41.43 40.80 500 0 0
03/12/2007
40.80
 24,630 41.75 41.75 40.80 0 0 0
30/11/2007
41.75
 12,220 42.71 42.71 41.43 0 0 0
29/11/2007
42.71
 103,670 42.39 42.71 42.39 0 0 0
28/11/2007
42.39
 79,150 42.07 42.39 42.07 67,750 0 0
27/11/2007
42.07
 110,930 42.71 43.03 42.07 102,000 0 0
26/11/2007
42.71
 95,850 41.43 42.71 41.43 0 0 0
23/11/2007: Cổ tức tiền mặt tỉ lệ: 15%
23/11/2007
41.43
 57,550 40.64 41.43 41.11 47,940 0 0
22/11/2007
40.64
 58,120 40.95 40.95 40.32 0 0 0
21/11/2007
40.95
 103,170 40.95 40.95 40.64 0 0 0
20/11/2007
40.95
 17,200 40.32 40.95 40.32 0 0 0
19/11/2007
40.32
 13,810 41.58 41.58 40.32 0 0 0
16/11/2007
41.58
 77,940 41.58 41.58 41.27 0 0 0
15/11/2007
41.58
 49,340 41.58 41.58 40.64 0 0 0
14/11/2007
41.58
 134,960 39.69 41.58 40.95 0 0 0
13/11/2007
39.69
 103,380 40.64 40.95 39.69 0 0 0
12/11/2007
40.64
 85,990 40.95 40.95 40.32 77,960 0 0
09/11/2007
40.95
 65,450 41.27 41.27 40.32 43,140 6,410 0
08/11/2007
41.27
 30,240 41.58 42.21 40.95 0 0 0
07/11/2007
41.58
 37,510 41.90 41.90 41.27 0 0 0
06/11/2007
41.90
 65,540 40.95 42.53 41.90 0 0 0
05/11/2007
40.95
 63,040 42.84 42.84 40.95 0 0 0
02/11/2007
42.84
 72,170 43.16 43.16 42.84 0 0 0
01/11/2007
43.16
 30,000 43.16 43.16 42.84 0 0 0
31/10/2007
43.16
 109,780 42.84 44.10 43.16 0 0 0
30/10/2007
42.84
 79,400 43.47 43.47 42.53 20,410 2,000 0
29/10/2007
43.47
 222,420 43.16 43.47 42.84 205,400 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |