CTCP Cao su Tây Ninh (trc)

77.90
-4.80
(-5.80%)
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
(2025-12-29) 		6 7.84% 2,446,000 227,100 18.4
76.50
84.80
82.70
2 tháng
(2025-11-28) 		3.60 4.56% 3,817,100 159,800 13.1
75.20
84.80
82.70
3 tháng
(2025-10-29) 		8.50 11.49% 6,632,500 102,700 8.7
73.70
84.80
82.70
6 tháng
(2025-07-31) 		16.60 25.19% 14,121,700 128,200 5.9
64.30
84.80
82.70
12 tháng
(2025-02-03) 		19.50 30.95% 41,042,300 -127,300 -15.8
56.93
84.80
82.70
24 tháng
(2024-02-07) 		51.24 163.89% 54,603,800 499,100 14.7
31.26
84.80
82.70
36 tháng
(2023-02-13) 		55 200.04% 57,291,300 317,486 9.2
23.07
84.80
82.70
60 tháng
(2021-02-22) 		48.68 143.92% 64,352,400 389,986 17.0
21.52
84.80
82.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |