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)
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
15/09/2022
36.51
 100 36.65 36.65 36.51 0 0 0.0
14/09/2022
36.65
 9,300 36.74 36.74 34.78 0 0 0.0
13/09/2022
36.74
 1,100 36.11 36.74 36.11 1,000 0 0.0
12/09/2022
36.11
 4,200 36.56 36.92 35.22 100 0 0.0
09/09/2022
36.56
 4,600 36.07 36.56 36.02 0 0 0.0
08/09/2022
36.07
 0 36.07 36.07 36.07 0 0 0.0
07/09/2022
36.07
 700 36.02 36.07 35.67 0 0 0.0
06/09/2022
36.02
 4,400 36.16 36.20 36.02 0 0 0.0
05/09/2022
36.16
 600 36.92 36.92 35.67 0 0 0.0
31/08/2022
36.92
 0 36.92 36.92 36.92 0 0 0.0
30/08/2022
36.92
 5,900 35.89 36.92 35.36 0 0 0.0
29/08/2022
35.89
 19,000 36.51 36.51 34.91 0 0 0.0
26/08/2022
36.51
 0 36.51 36.51 36.51 0 0 0.0
25/08/2022
36.51
 21,000 37.99 37.99 35.85 0 0 0.0
24/08/2022
37.99
 800 36.87 37.99 36.83 0 0 0.0
23/08/2022
36.87
 10,200 37.36 37.36 34.95 0 0 0.0
22/08/2022
37.36
 52,800 37.99 37.99 35.40 0 0 0.0
19/08/2022
37.99
 44,200 38.16 38.16 36.83 0 0 0.0
18/08/2022
38.16
 6,600 37.45 38.16 36.56 0 0 0.0
17/08/2022
37.45
 31,600 38.16 38.16 37.36 0 0 0.0
16/08/2022
38.16
 500 38.16 38.16 38.16 0 0 0.0
15/08/2022
38.16
 800 38.21 38.21 38.16 0 0 0.0
12/08/2022
38.21
 7,700 37.81 38.30 37.45 0 0 0.0
11/08/2022
37.81
 7,500 38.07 38.34 36.78 0 0 0.0
10/08/2022
38.07
 13,900 36.20 38.07 35.67 0 0 0.0
09/08/2022
36.20
 100 36.29 36.29 36.20 0 0 0.0
08/08/2022
36.29
 0 36.29 36.29 36.29 0 0 0.0
05/08/2022
36.29
 1,300 37.18 37.18 34.60 0 0 0.0
04/08/2022
37.18
 2,200 36.51 37.18 35.49 0 0 0.0
03/08/2022
36.51
 600 35.93 36.51 35.67 0 0 0.0
02/08/2022
35.93
 700 36.07 36.07 34.78 0 0 0.0
01/08/2022
36.07
 3,600 35.04 36.11 33.88 0 0 0.0
29/07/2022
35.04
 1,000 34.78 35.04 34.42 0 0 0.0
28/07/2022
34.78
 1,100 35.36 35.36 34.78 0 0 0.0
27/07/2022
35.36
 0 35.36 35.36 35.36 0 0 0.0
26/07/2022
35.36
 700 35.49 35.49 33.97 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |