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)
03/02/2025
60.55
 665,600 64.91 64.91 60.55 12,600 13,400 -0.1
24/01/2025
65.09
 135,800 65.18 65.55 64.26 36,200 2,900 2.3
23/01/2025
65.18
 346,100 63.05 66.20 63.05 52,800 6,500 3.3
22/01/2025
62.96
 421,300 64.35 64.81 62.13 33,800 25,500 0.6
21/01/2025
62.04
 431,200 59.72 62.04 58.33 45,900 13,700 2.1
20/01/2025
58.05
 502,900 57.96 58.05 56.48 10,600 20,500 -0.6
17/01/2025
54.26
 584,300 50.09 54.26 50.09 35,200 14,600 1.2
16/01/2025
50.74
 132,400 50.28 50.83 49.26 8,200 1,500 0.4
15/01/2025
50.28
 84,200 49.81 50.28 49.54 3,200 3,600 -0.0
14/01/2025
49.91
 266,500 49.07 51.30 48.89 26,500 7,000 1.1
13/01/2025
49.17
 113,600 48.89 49.91 48.15 4,900 19,700 -0.8
10/01/2025
48.61
 48,200 49.07 49.07 47.68 0 13,400 -0.7
09/01/2025
48.89
 72,600 48.61 49.54 48.05 2,700 3,100 -0.0
08/01/2025
48.61
 58,300 48.89 50.00 48.61 2,700 2,200 0.0
07/01/2025
48.89
 409,500 47.96 50.74 47.78 57,800 5,200 2.8
06/01/2025
47.68
 228,400 48.61 49.81 46.30 18,000 5,000 0.7
03/01/2025
48.80
 91,700 47.87 48.80 47.59 0 6,200 -0.3
02/01/2025
48.15
 335,600 49.81 49.91 47.31 4,500 18,100 -0.7
31/12/2024
49.81
 48,000 50.92 50.92 49.81 200 7,400 -0.4
30/12/2024
50.83
 297,700 48.89 51.30 48.33 32,600 1,800 1.7
27/12/2024
48.33
 82,900 49.07 49.07 47.96 1,400 9,300 -0.4
26/12/2024
49.26
 81,900 50.00 50.00 48.80 0 15,900 -0.8
25/12/2024
50.00
 196,400 49.35 50.74 49.07 27,100 1,400 1.4
24/12/2024
49.35
 217,200 47.68 49.54 47.68 21,800 1,400 1.1
23/12/2024
47.59
 107,700 48.70 48.70 47.59 7,900 1,500 0.3
20/12/2024
48.70
 84,200 48.15 48.98 47.78 10,400 700 0.5
19/12/2024
48.05
 71,000 47.41 48.33 47.22 9,300 700 0.4
18/12/2024
48.33
 27,700 47.68 48.61 47.68 1,600 600 0.1
17/12/2024
47.96
 63,600 48.52 48.80 47.78 500 0 0.0
16/12/2024
48.61
 102,300 48.15 49.07 47.41 900 3,300 -0.1
13/12/2024
48.15
 70,600 49.35 49.35 48.15 500 700 -0.0
12/12/2024
49.35
 115,900 48.52 49.72 48.52 1,000 3,200 -0.1
11/12/2024
48.43
 113,300 47.68 48.52 47.68 3,200 600 0.1
10/12/2024
47.50
 58,400 48.15 48.15 47.50 0 700 -0.0
09/12/2024
48.15
 36,100 48.33 49.07 47.68 300 600 -0.0
06/12/2024
48.15
 99,100 47.22 48.70 46.76 1,800 1,900 -0.0
05/12/2024
47.13
 102,400 46.85 47.31 46.48 1,100 200 0.0
04/12/2024
46.76
 48,800 46.85 47.31 46.30 0 1,500 -0.1
03/12/2024
47.13
 124,800 45.83 47.50 45.83 9,900 0 0.5
02/12/2024
45.79
 72,400 45.18 45.83 43.98 5,400 5,200 0.0
29/11/2024
45.18
 37,900 45.37 45.74 45.00 300 0 0.0
28/11/2024
45.37
 60,100 44.72 45.93 44.72 2,200 400 0.1
27/11/2024
44.72
 140,800 42.73 45.51 42.73 11,500 2,900 0.4
26/11/2024
42.64
 135,800 43.33 43.33 42.59 3,100 0 0.1
25/11/2024
43.33
 54,400 44.17 44.17 42.96 2,500 1,100 0.1
22/11/2024
42.68
 78,800 43.80 43.80 42.59 400 5,500 -0.2
21/11/2024
43.80
 51,900 43.52 43.98 42.87 2,300 100 0.1
20/11/2024
42.96
 44,400 43.98 43.98 42.96 1,000 0 0.0
19/11/2024
43.89
 204,500 42.18 45.09 41.53 14,100 100 0.7
18/11/2024
42.18
 139,000 42.13 42.18 41.30 600 800 -0.0
15/11/2024
42.50
 99,500 42.92 43.05 42.13 0 200 -0.0
14/11/2024
43.33
 120,700 43.75 44.07 42.87 0 2,400 -0.1
13/11/2024
43.33
 140,200 43.01 43.52 42.13 900 3,300 -0.1
12/11/2024
43.01
 171,500 42.59 43.43 42.13 0 3,200 -0.1
11/11/2024
41.62
 186,000 39.35 41.62 39.35 500 4,200 -0.2
08/11/2024
38.93
 88,900 38.10 39.26 37.96 2,100 0 0.1
07/11/2024
38.15
 337,400 38.43 38.70 37.22 0 0 0
06/11/2024
38.19
 164,800 37.08 38.89 37.04 0 0 0
05/11/2024
37.27
 20,000 37.50 37.68 36.71 5,300 0 0.2
04/11/2024
37.50
 108,400 37.96 37.96 36.11 3,600 700 0.1
01/11/2024
37.87
 51,600 38.10 38.10 37.13 400 1,600 -0.0
31/10/2024
38.10
 38,100 37.87 38.10 37.50 0 0 0
30/10/2024
37.87
 109,600 38.29 38.84 37.31 100 0 0.0
29/10/2024
38.33
 45,900 38.93 39.30 38.05 0 500 -0.0
28/10/2024
38.29
 150,300 40.14 40.14 38.24 0 0 0
25/10/2024
39.72
 58,800 39.40 39.72 38.15 0 2,000 -0.1
24/10/2024
39.72
 53,200 39.72 39.81 38.93 13,000 0 0.6
23/10/2024
39.81
 150,500 39.54 40.55 39.40 2,500 0 0.1
22/10/2024
39.54
 84,900 39.49 39.81 39.07 3,300 0 0.1
21/10/2024
39.49
 99,100 40.09 40.09 38.93 100 0 0.0
18/10/2024
39.81
 85,600 38.98 40.28 38.89 1,200 200 0.0
17/10/2024
38.89
 55,600 39.26 39.81 38.61 0 800 -0.0
16/10/2024
39.21
 189,700 40.65 40.65 38.70 0 100 -0.0
15/10/2024
40.28
 131,600 41.11 41.11 39.81 0 0 0
14/10/2024
38.61
 462,100 38.52 38.61 37.22 900 0 0.0
11/10/2024
36.11
 27,000 36.11 36.11 36.06 0 0 0
10/10/2024
35.88
 52,800 36.11 36.11 35.65 0 0 0
09/10/2024
36.11
 9,100 36.06 36.11 35.83 0 0 0
08/10/2024
35.83
 132,200 36.43 36.43 34.81 0 0 0
07/10/2024
36.39
 30,700 36.39 36.39 35.74 0 0 0
04/10/2024
36.57
 37,300 36.67 36.67 36.57 0 0 0
03/10/2024
37.31
 229,200 36.94 37.31 36.11 27,000 0 1.1
02/10/2024
36.76
 118,300 36.30 37.73 35.79 400 0 0.0
01/10/2024
36.20
 126,200 37.31 37.31 35.65 4,800 0 0.2
30/09/2024
36.11
 37,600 36.57 36.57 36.11 0 800 -0.0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 9%
27/09/2024
36.57
 29,800 36.76 36.85 36.20 0 0 0
26/09/2024
36.20
 33,000 36.25 36.61 36.16 0 0 0
25/09/2024
36.20
 14,700 36.47 36.47 34.53 0 0 0
24/09/2024
36.11
 17,100 35.84 36.25 35.75 0 0 0
23/09/2024
36.11
 600 36.66 36.66 35.93 0 0 0
20/09/2024
36.20
 4,200 36.75 37.11 36.20 0 0 0
19/09/2024
36.61
 37,200 36.20 36.61 35.75 100 0 0.0
18/09/2024
36.20
 135,500 36.20 37.11 36.11 100 0 0.0
17/09/2024
36.16
 9,600 36.43 36.43 35.93 100 0 0.0
16/09/2024
35.93
 16,500 36.20 36.20 35.93 0 0 0
13/09/2024
35.75
 4,400 35.80 35.80 35.75 3,400 0 0.1
12/09/2024
35.93
 2,500 36.20 36.20 35.93 0 0 0
11/09/2024
36.20
 11,200 36.25 36.25 35.89 0 0 0
10/09/2024
36.20
 313,900 36.70 37.20 36.20 300,100 0 12.0
09/09/2024
36.66
 24,500 36.16 36.66 35.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |