CTCP Cao su Tây Ninh (trc)

73.70
-1.10
(-1.47%)
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
(2026-02-11) 		0.40 0.54% 1,714,800 -40,800 -2.9
70.60
81.90
73.70
2 tháng
(2026-01-12) 		-4.80 -6.03% 4,491,400 19,000 2.5
70.60
84.80
73.70
3 tháng
(2025-12-15) 		-1.30 -1.71% 5,960,600 80,700 7.4
70.60
84.80
73.70
6 tháng
(2025-09-15) 		1.80 2.47% 11,147,600 -322,300 -21.8
65.80
84.80
73.70
12 tháng
(2025-03-18) 		-2.27 -2.94% 35,948,900 -367,500 -32.4
56.93
84.80
73.70
24 tháng
(2024-03-25) 		38.26 104.73% 57,231,300 352,400 3.6
34.84
84.80
73.70
36 tháng
(2023-03-29) 		51.40 219.65% 59,841,400 168,300 -2.0
23.40
84.80
73.70
60 tháng
(2021-04-08) 		41.83 126.90% 67,034,500 242,886 6.0
21.52
84.80
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2023
26.37
 1,800 26.55 26.93 26.37 0 0 0
15/05/2023
26.55
 22,300 25.61 26.55 25.90 0 0 0
12/05/2023
25.61
 200 25.94 25.94 25.61 0 0 0
11/05/2023
25.94
 17,700 25.71 25.94 25.71 0 0 0
10/05/2023
25.71
 2,800 25.66 25.71 25.61 0 0 0
09/05/2023
25.66
 15,100 25.42 25.66 25.05 0 0 0
08/05/2023
25.42
 4,900 25.05 25.90 25.33 0 0 0
05/05/2023
25.05
 30,200 24.29 25.05 24.67 0 0 0
04/05/2023
24.29
 100 25.24 25.24 24.29 0 0 0
28/04/2023
25.24
 1,300 25.61 25.61 25.24 0 0 0
27/04/2023
25.61
 200 25.19 25.61 25.42 0 0 0
26/04/2023
25.19
 20,800 24.95 25.42 24.77 0 0 -0.0
25/04/2023
24.95
 0 24.95 24.95 24.95 0 0 -0.0
24/04/2023
24.95
 18,600 24.95 25.33 24.95 0 600 -0.0
21/04/2023
24.95
 0 24.95 24.95 24.95 0 0 0.0
20/04/2023
24.95
 1,500 24.48 24.95 24.67 0 0 0
19/04/2023
24.48
 0 24.48 24.48 24.48 0 0 0.0
18/04/2023
24.48
 2,000 25.42 25.42 24.48 0 0 0.0
17/04/2023
25.42
 3,100 25.42 25.42 24.58 500 0 0.0
14/04/2023
25.42
 9,400 25.42 25.42 25.14 0 0 0
13/04/2023
25.42
 600 25.24 25.42 24.58 0 0 0
12/04/2023
25.24
 0 25.24 25.24 25.24 0 0 0
11/04/2023
25.24
 4,100 25.10 25.33 25.24 0 0 0
10/04/2023
25.10
 13,900 25.33 25.33 25.10 0 0 0
07/04/2023
25.33
 0 25.33 25.33 25.33 0 0 0
06/04/2023
25.33
 14,300 24.86 25.33 24.48 0 0 0
05/04/2023
24.86
 800 24.95 24.95 24.48 0 0 0
04/04/2023
24.95
 600 24.01 24.95 23.73 0 0 0
03/04/2023
24.01
 200 24.01 24.01 24.01 0 0 0
31/03/2023
24.01
 3,400 24.01 24.01 23.73 0 0 0
30/03/2023
24.01
 900 23.40 24.01 24.01 0 0 0
29/03/2023
23.40
 600 23.64 23.64 23.40 0 0 0
28/03/2023
23.64
 100 23.78 23.78 23.64 0 0 0
27/03/2023
23.78
 700 23.31 23.78 23.78 0 0 0
24/03/2023
23.31
 2,000 23.54 23.78 23.07 0 0 0
23/03/2023
23.54
 2,500 23.78 23.78 23.54 0 0 0
22/03/2023
23.78
 4,000 23.35 23.78 23.35 1,000 0 0.0
21/03/2023
23.35
 3,800 23.31 23.35 23.07 0 0 0.0
20/03/2023
23.31
 2,500 23.54 23.54 23.26 0 0 0.0
17/03/2023
23.54
 2,000 23.54 23.54 23.54 0 0 0.0
16/03/2023
23.54
 1,000 24.01 24.01 23.54 0 0 0.0
15/03/2023
24.01
 400 23.40 24.01 23.54 0 0 0.0
14/03/2023
23.40
 2,000 24.11 24.11 23.40 0 0 0.0
13/03/2023
24.11
 1,400 23.78 24.20 23.64 500 0 0.0
10/03/2023
23.78
 4,400 23.35 23.78 23.35 0 0 0.0
09/03/2023
23.35
 1,100 23.07 23.92 23.35 40 0 0.0
08/03/2023
23.07
 57,800 24.11 24.11 23.07 0 0 0.0
07/03/2023
24.11
 4,800 24.95 24.95 24.11 0 0 0.0
06/03/2023
24.95
 6,900 25.42 25.42 24.48 0 0 0.0
03/03/2023
25.42
 0 25.42 25.42 25.42 0 0 0.0
02/03/2023
25.42
 47,600 24.48 25.42 25.33 0 0 0.0
01/03/2023
24.48
 5,500 25.00 25.00 24.48 0 0 0.0
28/02/2023
25.00
 127,200 26.84 26.84 25.00 0 0 0.0
27/02/2023
26.84
 1,400 26.18 26.84 25.99 0 0 0.0
24/02/2023
26.18
 3,200 26.37 26.37 26.18 0 0 0.0
23/02/2023
26.37
 7,000 26.37 26.37 26.37 0 0 0.0
22/02/2023
26.37
 7,000 27.21 27.21 26.37 46 0 0.0
21/02/2023
27.21
 22,600 26.84 27.21 26.84 0 0 0.0
20/02/2023
26.84
 7,600 26.37 26.84 26.37 0 0 0.0
17/02/2023
26.37
 7,800 27.21 27.21 26.18 0 0 0.0
16/02/2023
27.21
 20,800 28.44 28.44 26.93 200 0 0.0
15/02/2023
28.44
 100 27.40 28.44 28.44 0 0 0.0
14/02/2023
27.40
 300 27.50 27.50 27.40 0 0 0.0
13/02/2023
27.50
 200 27.12 27.50 27.50 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |