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)
11/09/2020
29.10
 100 27.60 29.10 27.86 0 0 0
10/09/2020
27.60
 0 27.60 27.60 27.60 0 0 0
09/09/2020
27.60
 1,460 29.55 29.55 27.60 0 0 0
08/09/2020
29.55
 1,480 29.99 29.99 28.31 0 0 0
07/09/2020
29.99
 6,070 29.10 29.99 29.46 0 0 0
04/09/2020
29.10
 1,140 28.84 29.10 27.86 0 0 0
03/09/2020
28.84
 1,440 28.84 29.19 27.86 0 0 0
01/09/2020
28.84
 3,230 27.51 28.84 27.69 0 0 0
31/08/2020
27.51
 960 28.31 28.93 27.51 0 0 0
28/08/2020
28.31
 1,540 28.66 28.75 28.31 0 0 0
27/08/2020
28.66
 730 27.86 28.66 26.98 0 0 0
26/08/2020
27.86
 0 27.86 27.86 27.86 0 0 0
25/08/2020
27.86
 270 27.51 27.86 27.78 0 0 0
24/08/2020
27.51
 0 27.51 27.51 27.51 0 0 0
21/08/2020
27.51
 200 29.15 29.15 27.51 0 0 0
20/08/2020
29.15
 20 28.75 29.15 27.42 0 0 0
19/08/2020
28.75
 300 27.86 28.75 28.75 0 0 0
18/08/2020
27.86
 2,050 27.42 29.10 27.42 0 0 0
17/08/2020
27.42
 10 28.75 28.75 27.42 0 0 0
14/08/2020
28.75
 0 28.75 28.75 28.75 0 0 0
13/08/2020
28.75
 34,250 28.40 28.75 28.66 0 0 0
12/08/2020
28.40
 2,850 27.42 28.75 27.42 0 0 0
11/08/2020
27.42
 680 27.95 28.17 26.63 0 0 0
10/08/2020
27.95
 20,130 26.71 28.22 26.80 0 0 0
07/08/2020
26.71
 2,680 26.10 26.71 26.18 0 0 0
06/08/2020
26.10
 620 26.58 26.58 26.10 0 0 0
05/08/2020
26.58
 10 26.05 26.58 26.58 0 0 0
04/08/2020
26.05
 30 25.96 26.05 26.05 0 0 0
03/08/2020
25.96
 10 27.07 27.07 25.96 0 0 0
31/07/2020
27.07
 0 27.07 27.07 27.07 0 0 0
30/07/2020
27.07
 230 27.25 27.25 27.07 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
29/07/2020
27.25
 24,000 26.54 27.42 26.54 0 0 0
28/07/2020
26.54
 1,440 25.57 26.54 25.57 0 0 0
27/07/2020
25.57
 221,030 26.54 27.15 25.53 0 0 0
24/07/2020
26.54
 26,710 26.01 26.93 25.40 0 0 0
23/07/2020
26.01
 126,470 26.98 27.15 25.36 0 800 -0.0
22/07/2020
26.98
 5,680 27.11 27.11 26.10 0 200 -0.0
21/07/2020
27.11
 10,500 26.27 27.59 26.27 0 0 0
20/07/2020
26.27
 10,790 26.41 26.89 26.27 0 0 0
17/07/2020
26.41
 219,010 26.76 27.06 26.32 0 0 0
16/07/2020
26.76
 8,020 27.06 27.06 26.71 0 0 0
15/07/2020
27.06
 126,660 26.76 27.11 26.01 0 0 0
14/07/2020
26.76
 300,980 27.06 27.33 26.58 0 0 0
13/07/2020
27.06
 380 27.41 27.85 27.06 0 0 0
10/07/2020
27.41
 302,200 26.89 27.54 26.98 0 0 0
09/07/2020
26.89
 929,700 27.02 28.03 26.84 0 724,170 -22.2
08/07/2020
27.02
 338,710 27.50 27.50 26.36 0 328,000 -10.1
07/07/2020
27.50
 342,500 25.84 27.59 26.63 0 328,000 -10.1
06/07/2020
25.84
 440 25.84 26.58 25.49 0 0 0
03/07/2020
25.84
 4,700 25.75 25.92 25.84 0 0 0
02/07/2020
25.75
 6,510 26.71 26.71 25.75 0 0 0
01/07/2020
26.71
 15,200 26.71 26.71 25.57 0 3,800 -0.1
30/06/2020
26.71
 90 26.27 26.71 26.71 0 0 0
29/06/2020
26.27
 12,920 26.84 26.84 25.00 0 0 0
26/06/2020
26.84
 260 26.27 26.84 26.45 0 0 0
25/06/2020
26.27
 10,460 27.15 27.15 26.27 0 1,120 -0.0
24/06/2020
27.15
 602,900 26.63 27.15 26.63 1,100 518,180 -15.9
23/06/2020
26.63
 187,770 26.71 27.06 26.54 0 164,000 -5.0
22/06/2020
26.71
 28,450 26.71 26.84 25.92 0 12,300 -0.4
19/06/2020
26.71
 43,110 25.66 26.71 25.40 0 35,870 -1.1
18/06/2020
25.66
 35,080 25.57 26.27 25.57 0 11,390 -0.3
17/06/2020
25.57
 3,950 25.62 26.19 25.57 0 0 0
16/06/2020
25.62
 13,680 26.27 26.71 25.62 0 0 0
15/06/2020
26.27
 53,690 25.92 27.06 25.92 0 30,300 -0.9
12/06/2020
25.92
 1,640 25.40 26.01 24.52 0 0 0
11/06/2020
25.40
 26,590 26.36 26.80 25.40 0 11,500 -0.4
10/06/2020
26.36
 25,500 26.27 26.71 26.27 0 13,200 -0.4
09/06/2020
26.27
 12,030 26.27 26.27 26.27 0 0 0
08/06/2020
26.27
 27,920 25.84 27.11 25.66 10 240 -0.0
05/06/2020
25.84
 1,950 26.27 26.71 25.84 0 240 -0.0
04/06/2020
26.27
 22,480 24.87 26.58 25.40 0 240 -0.0
03/06/2020
24.87
 18,250 24.70 26.19 24.52 0 240 -0.0
02/06/2020
24.70
 7,640 24.79 24.87 24.70 0 240 -0.0
01/06/2020
24.79
 8,150 24.52 25.31 24.52 0 240 -0.0
29/05/2020
24.52
 270 24.57 24.57 24.52 0 240 -0.0
28/05/2020
24.57
 250 24.79 25.84 24.57 0 240 -0.0
27/05/2020
24.79
 1,840 25.40 25.40 24.79 600 240 0.0
26/05/2020
25.40
 3,510 25.40 25.40 24.61 0 240 -0.0
25/05/2020
25.40
 6,660 24.44 25.40 24.52 0 0 0
22/05/2020
24.44
 8,660 24.52 25.40 24.26 0 0 0
21/05/2020
24.52
 2,980 25.31 25.31 24.52 0 160 -0.0
20/05/2020
25.31
 9,310 24.52 25.40 24.96 0 160 -0.0
19/05/2020
24.52
 2,590 23.95 24.96 23.95 0 160 -0.0
18/05/2020
23.95
 20,660 23.82 24.52 22.42 0 160 -0.0
15/05/2020
23.82
 8,850 23.91 24.79 23.82 0 160 -0.0
14/05/2020
23.91
 280 24.44 24.44 23.91 0 160 -0.0
13/05/2020
24.44
 2,250 24.52 24.52 23.82 0 160 -0.0
12/05/2020
24.52
 2,640 24.52 24.96 24.52 0 160 -0.0
11/05/2020
24.52
 8,510 24.13 24.52 24.17 0 160 -0.0
08/05/2020
24.13
 20,060 24.48 24.70 24.13 0 160 -0.0
07/05/2020
24.48
 23,910 23.65 24.52 23.65 0 160 -0.0
06/05/2020
23.65
 12,450 22.86 23.82 23.60 0 160 -0.0
05/05/2020
22.86
 61,620 22.86 23.65 22.86 0 160 -0.0
04/05/2020
22.86
 8,000 22.68 23.82 22.51 0 160 -0.0
29/04/2020
22.68
 6,900 22.95 24.35 22.51 0 160 -0.0
28/04/2020
22.95
 570 23.21 24.79 22.95 0 160 -0.0
27/04/2020
23.21
 8,880 22.90 23.21 21.94 0 160 -0.0
24/04/2020
22.90
 56,220 22.77 24.35 22.90 0 160 -0.0
23/04/2020
22.77
 3,780 23.12 23.47 22.33 0 160 -0.0
22/04/2020
23.12
 334,430 21.63 23.12 21.46 0 160 -0.0

Chính sách bảo mật | Điều khoản sử dụng |