CTCP Cao su Tây Ninh (trc)

20
0.20
(1.01%)
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
(2026-09-04) 		2.40 11.03% 4,649,800 -200 0
19.80
24.65
19.80
2 tháng
(2026-08-05) 		5.53 29.66% 7,180,600 -200 0
18.50
24.65
19.80
3 tháng
(2026-07-06) 		4.73 24.39% 8,327,900 -200 0
17.90
24.65
19.80
6 tháng
(2026-04-07) 		7.11 41.76% 10,744,100 -200 0
17.04
24.65
19.80
12 tháng
(2025-10-09) 		7.33 43.58% 21,781,900 -200 0
15.81
24.65
19.80
24 tháng
(2024-10-14) 		14.50 150.19% 65,379,700 -200 0
9.32
24.65
19.80
36 tháng
(2023-10-20) 		17.36 255.77% 68,731,100 -200 0
6.79
24.65
19.80
60 tháng
(2021-11-01) 		14.44 148.68% 76,202,900 -200 0
5.17
24.65
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
6.47
 18,700 6.35 6.91 6.24 0 0 0
24/10/2022
6.53
 24,300 6.68 6.68 6.53 0 0 0
21/10/2022
6.84
 13,400 7.01 7.01 6.84 0 0 0
20/10/2022
7.32
 2,100 7.08 7.32 7.08 0 0 0
19/10/2022
7.45
 45,500 7.19 7.45 7.19 0 0 0
18/10/2022
7.45
 4,100 7.27 7.56 7.27 0 0 0
17/10/2022
7.27
 27,600 7.34 7.43 7.27 0 0 0
14/10/2022
7.34
 2,700 7.23 7.34 7.23 0 0 0
13/10/2022
7.12
 3,200 7.12 7.12 7.12 0 0 0
12/10/2022
7.34
 1,500 7.32 7.34 7.32 0 0 0
11/10/2022
7.32
 18,200 7.25 7.32 7.19 0 0 0
10/10/2022
7.72
 5,100 7.02 7.72 7.01 0 0 0
07/10/2022
7.48
 91,300 7.99 7.99 7.48 0 0 0
06/10/2022
8.04
 29,200 8.11 8.11 7.89 0 0 0
05/10/2022
8.24
 2,100 7.94 8.25 7.94 0 0 0
04/10/2022
8.16
 2,200 7.91 8.16 7.91 0 0 0
03/10/2022
8.28
 12,000 8.11 8.28 7.98 0 0 0
30/09/2022
8.51
 5,400 8.17 8.51 8.17 0 0 0
29/09/2022
8.75
 0 8.75 8.75 8.75 0 0 0
28/09/2022
8.75
 0 8.75 8.75 8.75 0 0 0
27/09/2022
8.75
 1,500 8.08 8.75 8.08 0 0 0
26/09/2022
8.49
 19,600 8.50 8.50 7.99 0 0 0
23/09/2022
8.50
 39,600 8.50 8.57 8.50 0 0 0
22/09/2022
8.81
 0 8.81 8.81 8.81 0 0 0
21/09/2022
8.81
 0 8.81 8.81 8.81 0 0 0
20/09/2022
8.81
 800 8.46 8.81 8.46 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
16/09/2022
8.73
 200 8.46 8.73 8.46 0 0 0
15/09/2022
8.77
 100 8.77 8.77 8.77 0 0 0
14/09/2022
8.81
 9,300 8.82 8.82 8.36 0 0 0
13/09/2022
8.83
 1,100 8.68 8.83 8.68 0 0 0
12/09/2022
8.68
 4,200 8.87 8.87 8.46 0 0 0
09/09/2022
8.78
 4,600 8.66 8.78 8.66 0 0 0
08/09/2022
8.67
 0 8.67 8.67 8.67 0 0 0
07/09/2022
8.67
 700 8.57 8.67 8.57 0 0 0
06/09/2022
8.66
 4,400 8.68 8.70 8.66 0 0 0
05/09/2022
8.69
 600 8.57 8.69 8.57 0 0 0
31/08/2022
8.87
 0 8.87 8.87 8.87 0 0 0
30/08/2022
8.87
 5,900 8.65 8.87 8.50 0 0 0
29/08/2022
8.62
 19,000 8.39 8.74 8.39 0 0 0
26/08/2022
8.77
 0 8.77 8.77 8.77 0 0 0
25/08/2022
8.77
 21,000 8.61 8.87 8.61 0 0 0
24/08/2022
9.13
 800 8.85 9.13 8.85 0 0 0
23/08/2022
8.86
 10,200 8.89 8.89 8.40 0 0 0
22/08/2022
8.98
 52,800 8.68 8.98 8.51 0 0 0
19/08/2022
9.13
 44,200 8.89 9.13 8.85 0 0 0
18/08/2022
9.17
 6,600 8.78 9.17 8.78 0 0 0
17/08/2022
9.00
 31,600 9.17 9.17 8.98 0 0 0
16/08/2022
9.17
 500 9.17 9.17 9.17 0 0 0
15/08/2022
9.17
 800 9.17 9.17 9.17 0 0 0
12/08/2022
9.18
 7,700 9.00 9.20 9.00 0 0 0
11/08/2022
9.08
 7,500 9.21 9.21 8.84 0 0 0
10/08/2022
9.15
 13,900 8.70 9.15 8.57 0 0 0
09/08/2022
8.70
 100 8.70 8.70 8.70 0 0 0
08/08/2022
8.72
 0 8.72 8.72 8.72 0 0 0
05/08/2022
8.72
 1,300 8.53 8.72 8.31 0 0 0
04/08/2022
8.93
 2,200 8.59 8.93 8.53 0 0 0
03/08/2022
8.77
 600 8.57 8.77 8.57 0 0 0
02/08/2022
8.63
 700 8.36 8.63 8.36 0 0 0
01/08/2022
8.67
 3,600 8.14 8.68 8.14 0 0 0
29/07/2022
8.42
 1,000 8.27 8.42 8.27 0 0 0
28/07/2022
8.36
 1,100 8.36 8.36 8.36 0 0 0
27/07/2022
8.50
 0 8.50 8.50 8.50 0 0 0
26/07/2022
8.50
 700 8.36 8.50 8.16 0 0 0
25/07/2022
8.53
 200 8.31 8.53 8.31 0 0 0
22/07/2022
8.31
 100 8.31 8.31 8.31 0 0 0
21/07/2022
8.89
 600 8.55 8.89 8.55 0 0 0
20/07/2022
8.55
 12,500 8.29 8.55 7.82 0 0 0
19/07/2022
8.36
 5,800 8.42 8.42 8.36 0 0 0
18/07/2022
8.42
 0 8.42 8.42 8.42 0 0 0
15/07/2022
8.42
 100 8.42 8.42 8.42 0 0 0
14/07/2022
8.44
 2,200 7.91 8.44 7.91 0 0 0
13/07/2022
8.40
 200 8.36 8.40 8.36 0 0 0
12/07/2022
8.42
 100 8.42 8.42 8.42 0 0 0
11/07/2022
8.41
 40,100 8.41 8.41 8.41 0 0 0
08/07/2022
8.22
 5,300 8.23 8.23 7.79 0 0 0
07/07/2022
8.23
 4,800 7.93 8.23 7.63 0 0 0
06/07/2022
8.17
 300 8.17 8.17 8.17 0 0 0
05/07/2022
8.44
 9,700 8.37 8.57 8.36 0 0 0
04/07/2022
8.35
 5,200 8.36 8.36 8.32 0 0 0
01/07/2022
8.85
 0 8.85 8.85 8.85 0 0 0
30/06/2022
8.85
 200 8.85 8.85 8.85 0 0 0
29/06/2022
8.76
 4,300 8.46 8.76 8.27 0 0 0
28/06/2022
8.85
 300 8.87 8.87 8.85 0 0 0
27/06/2022
8.99
 1,200 8.76 8.99 8.76 0 0 0
24/06/2022
8.78
 1,700 8.57 8.78 8.57 0 0 0
23/06/2022
8.57
 23,300 8.76 8.76 8.51 0 0 0
22/06/2022
9.13
 6,200 8.55 9.13 8.55 0 0 0
21/06/2022
8.57
 6,200 8.33 8.57 8.29 0 0 0
20/06/2022
8.59
 2,400 8.55 8.68 8.33 0 0 0
17/06/2022
8.68
 200 8.78 8.78 8.68 0 0 0
16/06/2022
8.87
 0 8.87 8.87 8.87 0 0 0
15/06/2022
8.87
 0 8.87 8.87 8.87 0 0 0
14/06/2022
8.87
 1,000 8.57 8.87 8.57 0 0 0
13/06/2022
8.81
 5,500 8.98 8.98 8.59 0 0 0
10/06/2022
8.96
 6,600 9.02 9.41 8.96 0 0 0
09/06/2022
9.49
 0 9.49 9.49 9.49 0 0 0
08/06/2022
9.49
 7,200 9.43 9.49 9.00 0 0 0
07/06/2022
9.11
 6,700 8.58 9.11 8.57 0 0 0
06/06/2022
8.81
 1,200 8.78 8.81 8.58 0 0 0

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