CTCP Cao su Tây Ninh (trc)

80.50
-0.10
(-0.12%)
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
(2025-11-04) 		0.90 1.16% 2,007,400 37,200 2.7
73.70
80.60
80.60
2 tháng
(2025-10-06) 		8.10 11.51% 3,971,100 -235,500 -17.2
65.80
80.60
80.60
3 tháng
(2025-09-05) 		5.20 7.09% 5,684,200 -443,500 -32.0
65.80
80.60
80.60
6 tháng
(2025-06-09) 		15.21 24.03% 19,109,100 -153,800 -22.7
63.29
80.60
80.60
12 tháng
(2024-12-09) 		28.41 56.71% 43,509,600 -95,200 -18.0
49.42
84.20
80.60
24 tháng
(2023-12-15) 		49.31 168.91% 51,355,800 288,500 -2.5
28.30
84.20
80.60
36 tháng
(2022-12-20) 		49.31 168.91% 53,845,500 132,686 -6.6
23.07
84.20
80.60
60 tháng
(2020-12-30) 		47.25 151.17% 60,992,480 178,786 -0.1
21.52
84.20
80.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2023
27.12
 400 28.67 28.67 27.12 0 0 0.0
09/02/2023
28.67
 1,800 27.97 28.67 27.50 0 0 0.0
08/02/2023
27.97
 200 28.25 28.25 27.97 0 0 0.0
07/02/2023
28.25
 0 28.25 28.25 28.25 0 0 0.0
06/02/2023
28.25
 500 29.00 29.00 28.25 0 0 0.0
03/02/2023
29.00
 400 28.11 29.00 28.06 0 0 0.0
02/02/2023
28.11
 100 28.81 28.81 28.11 0 0 0.0
01/02/2023
28.81
 51,100 28.72 28.81 26.74 0 0 0.0
31/01/2023
28.72
 14,800 29.62 29.62 28.53 0 0 0.0
30/01/2023
29.62
 100 29.52 29.62 29.62 0 0 0.0
27/01/2023
29.52
 1,500 29.19 29.52 29.19 0 0 0.0
19/01/2023
29.19
 0 29.19 29.19 29.19 0 0 0.0
18/01/2023
29.19
 2,200 28.25 29.19 28.53 0 0 0.0
17/01/2023
28.25
 100 29.10 29.10 28.25 0 0 0.0
16/01/2023
29.10
 0 29.10 29.10 29.10 0 0 0.0
13/01/2023
29.10
 800 28.16 29.10 27.21 0 0 0.0
12/01/2023
28.16
 100 27.31 28.16 28.16 0 0 0.0
11/01/2023
27.31
 300 28.58 28.58 27.31 200 0 0.0
10/01/2023
28.58
 0 28.58 28.58 28.58 0 0 0.0
09/01/2023
28.58
 0 28.58 28.58 28.58 0 0 0.0
06/01/2023
28.58
 0 28.58 28.58 28.58 0 0 0.0
05/01/2023
28.58
 0 28.58 28.58 28.58 0 0 0.0
04/01/2023
28.58
 1,200 28.72 28.72 27.31 500 0 0.0
03/01/2023
28.72
 0 28.72 28.72 28.72 0 0 0.0
30/12/2022
28.72
 8,000 28.81 28.81 27.03 0 0 0.0
29/12/2022
28.81
 1,000 28.53 28.81 28.81 1,000 0 0.0
28/12/2022
28.53
 3,200 28.16 28.53 26.84 2,200 0 0.1
27/12/2022
28.16
 3,100 27.97 28.16 26.04 3,000 0 0.1
26/12/2022
27.97
 3,300 28.53 28.53 26.55 1,000 0 0.0
23/12/2022
28.53
 1,200 27.17 28.53 28.53 1,000 0 0.0
22/12/2022
27.17
 0 27.17 27.17 27.17 0 0 0.3
21/12/2022
27.17
 17,400 29.19 29.19 27.17 10,000 0 0.3
20/12/2022
29.19
 11,600 29.57 29.57 27.54 8,000 600 0.2
19/12/2022
29.57
 14,000 30.13 30.13 28.06 10,000 0 0.3
16/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2022
30.13
 100 28.77 30.13 30.13 0 0 4.7
15/12/2022
28.77
 202,700 30.91 33.05 28.77 150,300 0 4.7
14/12/2022
30.91
 100 30.09 30.91 30.91 0 0 0.0
13/12/2022
30.09
 1,500 29.73 31.69 30.09 1,400 0 0.0
12/12/2022
29.73
 6,100 28.27 29.82 28.27 0 0 -0.0
09/12/2022
28.27
 500 26.63 28.27 26.63 0 0 -0.0
08/12/2022
26.63
 300 27.99 27.99 26.63 0 0 -0.0
07/12/2022
27.99
 12,100 27.81 28.68 27.81 0 0 -0.0
06/12/2022
27.81
 2,100 27.72 27.81 26.44 0 0 -0.0
05/12/2022
27.72
 11,000 25.99 27.72 26.35 0 0 -0.0
02/12/2022
25.99
 30,300 25.53 25.99 25.53 0 0 -0.0
01/12/2022
25.53
 48,400 24.53 26.03 25.17 0 0 -0.0
30/11/2022
24.53
 7,800 23.71 24.62 23.71 0 0 -0.0
29/11/2022
23.71
 2,300 22.98 23.71 23.02 0 0 -0.0
28/11/2022
22.98
 34,800 21.52 22.98 21.88 0 0 -0.0
25/11/2022
21.52
 21,100 21.52 22.48 21.47 0 0 -0.0
24/11/2022
21.52
 6,500 22.70 22.70 21.52 0 0 -0.0
23/11/2022
22.70
 7,500 22.29 22.70 21.52 0 0 -0.0
22/11/2022
22.29
 24,000 23.07 23.07 21.88 0 0 -0.0
21/11/2022
23.07
 3,800 23.25 23.25 22.34 0 0 -0.0
18/11/2022
23.25
 900 23.48 23.48 22.34 0 0 -0.0
17/11/2022
23.48
 15,400 23.52 23.52 21.88 0 0 -0.0
16/11/2022
23.52
 7,200 22.11 23.52 20.61 0 0 -0.0
15/11/2022
22.11
 23,500 23.75 23.75 22.11 0 0 -0.0
14/11/2022
23.75
 35,600 25.53 25.53 23.75 0 0 -0.0
11/11/2022
25.53
 15,700 26.90 27.31 25.53 0 0 -0.0
10/11/2022
26.90
 7,500 28.86 28.86 26.85 0 0 -0.0
09/11/2022
28.86
 0 28.86 28.86 28.86 0 0 -0.0
08/11/2022
28.86
 100 27.22 28.86 28.86 0 0 -0.0
07/11/2022
27.22
 24,300 28.13 28.13 26.17 0 0 -0.0
04/11/2022
28.13
 20,300 28.72 28.72 26.81 0 0 -0.0
03/11/2022
28.72
 4,200 28.68 28.81 27.54 0 0 -0.0
02/11/2022
28.68
 2,200 28.27 28.68 27.35 0 0 -0.0
01/11/2022
28.27
 11,400 27.54 28.27 27.81 0 0 -0.0
31/10/2022
27.54
 17,400 27.90 28.90 27.54 0 0 -0.0
28/10/2022
27.90
 33,500 27.90 28.72 27.90 0 300 -0.0
27/10/2022
27.90
 9,600 28.54 28.54 27.17 0 0 0
26/10/2022
28.54
 10,000 26.94 28.54 26.90 0 0 0
25/10/2022
26.94
 18,700 27.17 28.77 25.99 0 1,000 -0.0
24/10/2022
27.17
 24,300 28.45 28.45 27.17 300 0 0.0
21/10/2022
28.45
 13,400 30.45 30.45 28.45 0 0 0
20/10/2022
30.45
 2,100 31.00 31.00 29.45 0 0 0
19/10/2022
31.00
 45,500 31.00 31.00 29.91 0 0 0
18/10/2022
31.00
 4,100 30.27 31.46 30.27 0 0 0.0
17/10/2022
30.27
 27,600 30.55 30.91 30.27 0 0 0.0
14/10/2022
30.55
 2,700 29.63 30.55 30.09 0 0 0.0
13/10/2022
29.63
 3,200 30.55 30.55 29.63 0 0 0.0
12/10/2022
30.55
 1,500 30.45 30.55 30.45 0 0 0.0
11/10/2022
30.45
 18,200 32.14 32.14 29.91 0 0 0.0
10/10/2022
32.14
 5,100 31.14 32.14 29.18 0 0 0.0
07/10/2022
31.14
 91,300 33.46 33.46 31.14 0 0 0.0
06/10/2022
33.46
 29,200 34.28 34.28 32.83 0 0 0.0
05/10/2022
34.28
 2,100 33.97 34.33 33.05 0 0 0.0
04/10/2022
33.97
 2,200 34.47 34.47 32.92 0 0 0.0
03/10/2022
34.47
 12,000 35.42 35.42 33.19 0 0 0.0
30/09/2022
35.42
 5,400 36.43 36.43 34.01 0 0 0.0
29/09/2022
36.43
 0 36.43 36.43 36.43 0 0 0.0
28/09/2022
36.43
 0 36.43 36.43 36.43 0 0 0.0
27/09/2022
36.43
 1,500 35.33 36.43 33.65 0 0 0.0
26/09/2022
35.33
 19,600 35.38 35.38 33.24 0 0 0.0
23/09/2022
35.38
 39,600 36.66 36.66 35.38 0 0 0.0
22/09/2022
36.66
 0 36.66 36.66 36.66 0 0 0.0
21/09/2022
36.66
 0 36.66 36.66 36.66 0 0 0.0
20/09/2022
36.66
 800 36.34 36.66 35.20 0 0 0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 9%
19/09/2022
36.34
 0 36.34 36.34 36.34 0 0 0.0
16/09/2022
36.34
 200 36.51 36.51 35.22 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |