CTCP Cao su Tây Ninh (trc)

21.80
-0.50
(-2.24%)
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
(2026-08-19) 		1.72 8.38% 3,903,500 -800 0
18.52
22.40
21.80
2 tháng
(2026-07-20) 		4.04 22.11% 5,553,400 -800 0
17.90
22.40
21.80
3 tháng
(2026-06-22) 		4.11 22.60% 7,232,900 -800 0
17.90
22.40
21.80
6 tháng
(2026-03-23) 		6.25 38.93% 9,326,100 -800 0
16.05
22.40
21.80
12 tháng
(2025-09-23) 		5.72 34.50% 21,176,300 -800 0
15.81
22.40
21.80
24 tháng
(2024-09-30) 		13.27 147.02% 67,206,200 -800 0
8.96
22.40
21.80
36 tháng
(2023-10-04) 		15.01 206.07% 70,788,300 -800 0
6.79
22.40
21.80
60 tháng
(2021-10-14) 		13.29 147.46% 79,248,700 179,200 11.9
5.17
22.40
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
5.64
 15,400 5.65 5.65 5.26 0 0 0.0
16/11/2022
5.65
 7,200 5.31 5.65 4.95 0 0 0.0
15/11/2022
5.31
 23,500 5.71 5.71 5.31 0 0 0.0
14/11/2022
5.71
 35,600 6.13 6.13 5.71 0 0 0.0
11/11/2022
6.13
 15,700 6.46 6.56 6.13 0 0 0.0
10/11/2022
6.46
 7,500 6.93 6.93 6.45 0 0 0.0
09/11/2022
6.93
 0 6.93 6.93 6.93 0 0 0.0
08/11/2022
6.93
 100 6.54 6.93 6.93 0 0 0.0
07/11/2022
6.54
 24,300 6.76 6.76 6.29 0 0 0.0
04/11/2022
6.76
 20,300 6.90 6.90 6.44 0 0 0.0
03/11/2022
6.90
 4,200 6.89 6.92 6.62 0 0 0.0
02/11/2022
6.89
 2,200 6.79 6.89 6.57 0 0 0.0
01/11/2022
6.79
 11,400 6.62 6.79 6.68 0 0 0.0
31/10/2022
6.62
 17,400 6.70 6.95 6.62 0 0 0.0
28/10/2022
6.70
 33,500 6.70 6.90 6.70 0 300 0.0
27/10/2022
6.70
 9,600 6.86 6.86 6.53 0 0 0
26/10/2022
6.86
 10,000 6.47 6.86 6.46 0 0 0
25/10/2022
6.47
 18,700 6.53 6.91 6.24 0 1,000 0.0
24/10/2022
6.53
 24,300 6.84 6.84 6.53 300 0 0.0
21/10/2022
6.84
 13,400 7.32 7.32 6.84 0 0 0
20/10/2022
7.32
 2,100 7.45 7.45 7.08 0 0 0
19/10/2022
7.45
 45,500 7.45 7.45 7.19 0 0 0
18/10/2022
7.45
 4,100 7.27 7.56 7.27 0 0 0.0
17/10/2022
7.27
 27,600 7.34 7.43 7.27 0 0 0.0
14/10/2022
7.34
 2,700 7.12 7.34 7.23 0 0 0.0
13/10/2022
7.12
 3,200 7.34 7.34 7.12 0 0 0.0
12/10/2022
7.34
 1,500 7.32 7.34 7.32 0 0 0.0
11/10/2022
7.32
 18,200 7.72 7.72 7.19 0 0 0.0
10/10/2022
7.72
 5,100 7.48 7.72 7.01 0 0 0.0
07/10/2022
7.48
 91,300 8.04 8.04 7.48 0 0 0.0
06/10/2022
8.04
 29,200 8.24 8.24 7.89 0 0 0.0
05/10/2022
8.24
 2,100 8.16 8.25 7.94 0 0 0.0
04/10/2022
8.16
 2,200 8.28 8.28 7.91 0 0 0.0
03/10/2022
8.28
 12,000 8.51 8.51 7.98 0 0 0.0
30/09/2022
8.51
 5,400 8.75 8.75 8.17 0 0 0.0
29/09/2022
8.75
 0 8.75 8.75 8.75 0 0 0.0
28/09/2022
8.75
 0 8.75 8.75 8.75 0 0 0.0
27/09/2022
8.75
 1,500 8.49 8.75 8.08 0 0 0.0
26/09/2022
8.49
 19,600 8.50 8.50 7.99 0 0 0.0
23/09/2022
8.50
 39,600 8.81 8.81 8.50 0 0 0.0
22/09/2022
8.81
 0 8.81 8.81 8.81 0 0 0.0
21/09/2022
8.81
 0 8.81 8.81 8.81 0 0 0.0
20/09/2022
8.81
 800 8.73 8.81 8.46 0 0 0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 9%
19/09/2022
8.73
 0 8.73 8.73 8.73 0 0 0.0
16/09/2022
8.73
 200 8.77 8.77 8.46 0 0 0.0
15/09/2022
8.77
 100 8.81 8.81 8.77 0 0 0.0
14/09/2022
8.81
 9,300 8.83 8.83 8.36 0 0 0.0
13/09/2022
8.83
 1,100 8.68 8.83 8.68 1,000 0 0.0
12/09/2022
8.68
 4,200 8.78 8.87 8.46 100 0 0.0
09/09/2022
8.78
 4,600 8.67 8.78 8.66 0 0 0.0
08/09/2022
8.67
 0 8.67 8.67 8.67 0 0 0.0
07/09/2022
8.67
 700 8.66 8.67 8.57 0 0 0.0
06/09/2022
8.66
 4,400 8.69 8.70 8.66 0 0 0.0
05/09/2022
8.69
 600 8.87 8.87 8.57 0 0 0.0
31/08/2022
8.87
 0 8.87 8.87 8.87 0 0 0.0
30/08/2022
8.87
 5,900 8.62 8.87 8.50 0 0 0.0
29/08/2022
8.62
 19,000 8.77 8.77 8.39 0 0 0.0
26/08/2022
8.77
 0 8.77 8.77 8.77 0 0 0.0
25/08/2022
8.77
 21,000 9.13 9.13 8.61 0 0 0.0
24/08/2022
9.13
 800 8.86 9.13 8.85 0 0 0.0
23/08/2022
8.86
 10,200 8.98 8.98 8.40 0 0 0.0
22/08/2022
8.98
 52,800 9.13 9.13 8.51 0 0 0.0
19/08/2022
9.13
 44,200 9.17 9.17 8.85 0 0 0.0
18/08/2022
9.17
 6,600 9.00 9.17 8.78 0 0 0.0
17/08/2022
9.00
 31,600 9.17 9.17 8.98 0 0 0.0
16/08/2022
9.17
 500 9.17 9.17 9.17 0 0 0.0
15/08/2022
9.17
 800 9.18 9.18 9.17 0 0 0.0
12/08/2022
9.18
 7,700 9.08 9.20 9.00 0 0 0.0
11/08/2022
9.08
 7,500 9.15 9.21 8.84 0 0 0.0
10/08/2022
9.15
 13,900 8.70 9.15 8.57 0 0 0.0
09/08/2022
8.70
 100 8.72 8.72 8.70 0 0 0.0
08/08/2022
8.72
 0 8.72 8.72 8.72 0 0 0.0
05/08/2022
8.72
 1,300 8.93 8.93 8.31 0 0 0.0
04/08/2022
8.93
 2,200 8.77 8.93 8.53 0 0 0.0
03/08/2022
8.77
 600 8.63 8.77 8.57 0 0 0.0
02/08/2022
8.63
 700 8.67 8.67 8.36 0 0 0.0
01/08/2022
8.67
 3,600 8.42 8.68 8.14 0 0 0.0
29/07/2022
8.42
 1,000 8.36 8.42 8.27 0 0 0.0
28/07/2022
8.36
 1,100 8.50 8.50 8.36 0 0 0.0
27/07/2022
8.50
 0 8.50 8.50 8.50 0 0 0.0
26/07/2022
8.50
 700 8.53 8.53 8.16 0 0 0.0
25/07/2022
8.53
 200 8.31 8.53 8.31 0 0 0.0
22/07/2022
8.31
 100 8.89 8.89 8.31 0 0 0.0
21/07/2022
8.89
 600 8.55 8.89 8.55 500 0 0.0
20/07/2022
8.55
 12,500 8.36 8.55 7.82 0 0 0.0
19/07/2022
8.36
 5,800 8.42 8.42 8.36 0 0 0.0
18/07/2022
8.42
 0 8.42 8.42 8.42 0 0 0.0
15/07/2022
8.42
 100 8.44 8.44 8.42 0 0 0.0
14/07/2022
8.44
 2,200 8.40 8.44 7.91 0 0 0.0
13/07/2022
8.40
 200 8.42 8.42 8.36 0 0 0.0
12/07/2022
8.42
 100 8.41 8.42 8.42 0 0 0.0
11/07/2022
8.41
 40,100 8.22 8.41 8.41 0 0 0.0
08/07/2022
8.22
 5,300 8.23 8.23 7.79 0 0 0.0
07/07/2022
8.23
 4,800 8.17 8.23 7.63 500 0 0.0
06/07/2022
8.17
 300 8.44 8.44 8.17 0 0 0.0
05/07/2022
8.44
 9,700 8.35 8.57 8.36 0 0 0.0
04/07/2022
8.35
 5,200 8.85 8.85 8.32 0 0 0.0
01/07/2022
8.85
 0 8.85 8.85 8.85 0 0 0.0
30/06/2022
8.85
 200 8.76 8.85 8.85 0 0 0.0
29/06/2022
8.76
 4,300 8.85 8.85 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc