CTCP Cao su Tây Ninh (trc)

40
-0.45
(-1.11%)
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
(2024-08-20) 		1.95 5.06% 650,600 312,200 12.5
38.50
40.50
40.45
2 tháng
(2024-07-22) 		0.45 1.12% 787,900 311,680 12.5
37
40.50
40.45
3 tháng
(2024-06-21) 		-2.90 -6.69% 1,121,000 308,380 12.3
37
44.40
40.45
6 tháng
(2024-03-25) 		1.65 4.25% 1,746,800 311,280 12.5
37
44.60
40.45
12 tháng
(2023-09-25) 		8.45 26.41% 2,672,300 312,780 12.5
30
44.60
40.45
24 tháng
(2022-09-30) 		2.83 7.53% 5,824,500 315,966 18.4
22.85
44.60
40.45
36 tháng
(2021-10-05) 		3.71 10.11% 10,310,400 309,666 19.1
22.85
49.14
40.45
60 tháng
(2019-10-16) 		7.58 23.07% 21,460,340 -2,068,284 -55.5
19.09
49.14
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2021
32.01
 2,100 33.55 33.55 32.01 0 0 0
29/01/2021
33.55
 3,200 32.19 34.01 32.73 0 0 0
28/01/2021
32.19
 5,700 34.55 34.55 32.14 0 0 0
27/01/2021
34.55
 3,900 35.46 35.46 34.55 0 0 0
26/01/2021
35.46
 300 35.92 35.92 35.46 0 0 0
25/01/2021
35.92
 3,800 36.55 36.55 35.92 0 0 0
22/01/2021
36.55
 12,200 36.55 36.55 36.55 0 0 0
21/01/2021
36.55
 13,200 36.28 37.10 36.28 0 0 0
20/01/2021
36.28
 7,500 35.01 36.28 34.55 0 0 0
19/01/2021
35.01
 15,300 37.10 37.10 35.01 0 0 0
18/01/2021
37.10
 68,800 35.92 37.28 35.92 0 100 -0.0
15/01/2021
35.92
 15,500 35.92 35.92 34.55 0 0 0
14/01/2021
35.92
 200 34.55 35.92 34.01 0 0 0
13/01/2021
34.55
 5,800 34.83 34.83 34.10 0 0 0
12/01/2021
34.83
 7,700 33.19 34.92 33.10 0 0 0
11/01/2021
33.19
 2,000 34.37 34.37 33.19 0 0 0
08/01/2021
34.37
 1,700 34.46 34.46 32.46 0 0 0
07/01/2021
34.46
 500 32.73 34.74 34.46 0 0 0
06/01/2021
32.73
 500 32.73 32.73 32.73 0 0 0
05/01/2021
32.73
 600 33.19 34.55 32.73 0 0 0
04/01/2021
33.19
 1,600 33.10 33.19 33.10 0 0 0
31/12/2020
33.10
 1,490 33.19 33.46 31.33 0 0 0
30/12/2020
33.19
 190 33.19 33.19 32.83 0 0 0
29/12/2020
33.19
 1,100 33.19 33.19 32.73 0 0 0
28/12/2020
33.19
 124,330 33.28 33.46 32.73 0 0 0
25/12/2020
33.28
 1,450 32.46 33.28 32.46 0 0 0
24/12/2020
32.46
 82,740 33.64 33.64 32.46 0 0 0
23/12/2020
33.64
 1,330 33.64 33.64 33.64 0 0 0
22/12/2020
33.64
 520 34.74 34.74 33.64 0 0 0
21/12/2020
34.74
 6,580 32.55 34.83 33.01 0 0 0
18/12/2020
32.55
 156,610 30.46 32.55 31.37 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
30.46
 260 32.55 32.55 30.46 0 0 0
16/12/2020
32.55
 0 32.55 32.55 32.55 0 0 0
15/12/2020
32.55
 120 32.29 32.55 31.14 0 0 0
14/12/2020
32.29
 140 31.40 32.29 31.40 0 0 0
11/12/2020
31.40
 510 31.85 32.29 31.40 0 0 0
10/12/2020
31.85
 800 31.85 31.85 31.85 0 0 0
09/12/2020
31.85
 10 31.85 31.85 31.85 0 0 0
08/12/2020
31.85
 9,930 31.85 31.85 31.85 0 910 -0.0
07/12/2020
31.85
 10,000 32.02 32.02 31.85 0 0 0
04/12/2020
32.02
 500 31.67 32.02 31.85 0 0 0
03/12/2020
31.67
 0 31.67 31.67 31.67 0 0 0
02/12/2020
31.67
 0 31.67 31.67 31.67 0 0 0
01/12/2020
31.67
 1,120 31.14 31.67 31.14 0 0 0
30/11/2020
31.14
 0 31.14 31.14 31.14 0 0 0
27/11/2020
31.14
 40 32.55 32.55 31.14 0 40 -0.0
26/11/2020
32.55
 120 31.40 32.55 32.55 10 0 0.0
25/11/2020
31.40
 2,110 31.67 31.67 31.40 0 2,000 -0.1
24/11/2020
31.67
 5,280 31.93 31.93 31.67 0 0 0
23/11/2020
31.93
 1,420 31.85 32.55 31.93 0 0 0
20/11/2020
31.85
 3,600 31.85 31.93 31.85 0 0 0
19/11/2020
31.85
 70 31.27 31.85 31.85 0 0 0
18/11/2020
31.27
 5,810 32.64 32.64 31.23 0 0 0
17/11/2020
32.64
 3,310 31.85 32.64 31.85 300 0 0.0
16/11/2020
31.85
 1,270 31.49 31.85 31.85 0 0 0
13/11/2020
31.49
 250 31.85 31.85 31.40 0 0 0
12/11/2020
31.85
 2,170 33.22 34.10 31.85 0 0 0
11/11/2020
33.22
 400 33.17 33.22 33.22 0 0 0
10/11/2020
33.17
 0 33.17 33.17 33.17 0 0 0
09/11/2020
33.17
 840 32.46 34.15 33.17 0 0 0
06/11/2020
32.46
 0 32.46 32.46 32.46 0 0 0
05/11/2020
32.46
 2,760 32.60 32.60 31.85 0 0 0
04/11/2020
32.60
 7,850 32.60 32.60 31.85 0 0 0
03/11/2020
32.60
 1,710 33.39 33.39 31.31 0 0 0
02/11/2020
33.39
 1,010 33.17 33.39 32.38 0 0 0
30/10/2020
33.17
 50 31.85 33.17 33.17 0 0 0
29/10/2020
31.85
 7,640 32.73 32.73 30.70 0 0 0
28/10/2020
32.73
 290 33.57 33.57 32.38 0 0 0
27/10/2020
33.57
 0 33.57 33.57 33.57 0 0 0
26/10/2020
33.57
 9,890 31.85 33.61 32.29 0 0 0
23/10/2020
31.85
 2,370 30.96 31.85 31.45 0 0 0
22/10/2020
30.96
 10 29.94 30.96 30.96 0 0 0
21/10/2020
29.94
 2,000 30.08 30.08 29.94 0 0 0
20/10/2020
30.08
 2,620 30.08 30.16 30.08 0 0 0
19/10/2020
30.08
 7,190 29.63 30.08 29.99 0 850 -0.0
16/10/2020
29.63
 31,050 29.63 29.63 29.63 29,050 0 1.0
15/10/2020
29.63
 570 30.08 30.08 29.63 420 0 0.0
14/10/2020
30.08
 110 29.63 30.08 29.63 10 0 0.0
13/10/2020
29.63
 1,940 30.83 30.83 29.63 60 0 0.0
12/10/2020
30.83
 0 30.83 30.83 30.83 0 0 0
09/10/2020
30.83
 21,050 30.96 30.96 30.08 0 0 0
08/10/2020
30.96
 2,010 30.74 30.96 30.70 0 0 0
07/10/2020
30.74
 30,150 30.96 30.96 30.25 0 0 0
06/10/2020
30.96
 39,630 30.96 31.05 29.90 0 0 0
05/10/2020
30.96
 22,120 30.96 30.96 29.90 0 0 0
02/10/2020
30.96
 0 30.96 30.96 30.96 0 0 0
01/10/2020
30.96
 1,000 30.96 30.96 30.96 0 0 0
30/09/2020
30.96
 0 30.96 30.96 30.96 0 0 0
29/09/2020
30.96
 35,000 31.05 31.05 30.96 0 0 0
28/09/2020
31.05
 0 31.05 31.05 31.05 0 0 0
25/09/2020
31.05
 35,140 30.78 31.05 29.63 0 0 0
24/09/2020
30.78
 0 30.78 30.78 30.78 0 0 0
23/09/2020
30.78
 800 30.78 30.78 30.78 0 0 0
22/09/2020
30.78
 5,790 30.78 30.78 29.19 0 0 0
21/09/2020
30.78
 5,170 30.52 30.78 28.75 0 0 0
18/09/2020
30.52
 800 30.52 30.52 29.99 0 0 0
17/09/2020
30.52
 5,540 28.57 30.52 29.55 0 0 0
16/09/2020
28.57
 5,200 28.31 29.63 28.57 0 0 0
15/09/2020
28.31
 250 28.04 28.31 28.31 0 0 0
14/09/2020
28.04
 30 29.10 29.10 28.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |