CTCP Cao su Tân Biên (rtb)

25.80
-0.20
(-0.77%)
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) 		-1 -3.85% 32,100 0 0
23.90
27.10
26
2 tháng
(2026-08-05) 		0.80 3.31% 70,700 0 0
22.10
30
26
3 tháng
(2026-07-06) 		-0.23 -0.90% 97,200 0 0
22.10
30
26
6 tháng
(2026-04-07) 		-1.63 -6.12% 375,400 0 0
22.10
30
26
12 tháng
(2025-10-09) 		-1.26 -4.78% 662,100 0 0
22.10
30
26
24 tháng
(2024-10-14) 		1.27 5.35% 2,098,116 0 0
17.49
36.04
26
36 tháng
(2023-10-20) 		10.50 72.43% 2,518,837 0 0
13.65
36.04
26
60 tháng
(2021-11-01) 		5.39 27.48% 5,492,054 500 0.0
12.29
36.04
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
20.08
 11,900 18.40 20.23 18.40 0 0 0
31/12/2021
20.30
 3,400 20.81 20.81 20.30 0 0 0
30/12/2021
19.93
 2,800 21.17 21.17 19.93 0 0 0
29/12/2021
20.01
 16,000 19.71 20.23 19.71 0 0 0
28/12/2021
19.64
 13,133 18.77 19.64 18.47 0 0 0
27/12/2021
18.62
 2,300 19.57 19.57 18.62 0 0 0
24/12/2021
18.62
 4,600 20.37 20.37 18.18 0 0 0
23/12/2021
18.91
 18,900 18.18 18.91 17.89 0 0 0
22/12/2021
18.91
 25,000 18.91 18.98 17.74 500 0 0.0
21/12/2021
18.91
 32,900 19.71 19.71 18.33 0 0 0
20/12/2021
19.13
 11,200 20.59 20.59 19.13 0 0 0
17/12/2021
20.08
 21,100 20.44 20.59 19.93 0 0 0
16/12/2021
20.81
 21,700 20.66 20.81 20.44 0 0 0
15/12/2021
21.10
 12,400 20.44 21.10 20.44 0 0 0
14/12/2021
20.81
 11,101 20.81 21.10 20.81 0 0 0
13/12/2021
20.88
 7,701 20.81 21.39 20.81 0 0 0
10/12/2021
21.32
 20,000 20.52 21.54 20.52 0 0 0
09/12/2021
21.61
 17,366 22.12 22.12 20.52 0 0 0
08/12/2021
22.27
 13,900 22.42 22.42 22.12 0 0 0
07/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2021
22.42
 21,600 22.27 22.49 22.12 0 0 0
06/12/2021
21.91
 24,800 22.25 22.74 21.84 0 0 0
03/12/2021
22.25
 12,114 22.39 22.60 21.97 0 0 0
02/12/2021
22.11
 14,600 21.84 22.11 21.84 0 0 0
01/12/2021
22.11
 15,037 22.95 22.95 21.91 0 0 0
30/11/2021
22.60
 24,300 22.25 22.95 22.11 0 0 0
29/11/2021
21.70
 33,950 22.81 22.95 21.28 0 0 0
26/11/2021
22.95
 20,500 23.23 23.23 22.88 0 0 0
25/11/2021
23.99
 15,279 24.34 24.34 22.95 0 0 0
24/11/2021
24.06
 37,108 23.78 24.83 23.44 0 0 0
23/11/2021
22.95
 47,227 22.04 23.64 20.86 0 0 0
22/11/2021
21.35
 53,727 23.50 23.50 21.21 0 0 0
19/11/2021
23.50
 69,600 26.36 26.49 22.95 0 0 0
18/11/2021
26.49
 97,780 23.99 26.49 23.99 0 0 0
17/11/2021
23.99
 151,977 21.21 24.27 21.21 0 0 0
16/11/2021
21.21
 68,600 20.86 22.25 20.65 0 0 0
15/11/2021
20.93
 67,400 20.86 21.35 20.72 0 0 0
12/11/2021
20.86
 32,830 20.86 21.21 20.58 0 0 0
11/11/2021
20.86
 45,744 20.58 21.49 20.58 0 0 0
10/11/2021
20.86
 85,231 20.65 20.86 20.31 0 0 0
09/11/2021
20.58
 73,760 20.86 22.25 20.24 0 0 0
08/11/2021
20.86
 63,396 19.89 20.86 19.89 0 0 0
05/11/2021
19.89
 27,338 19.47 20.10 19.47 0 0 0
04/11/2021
19.68
 35,500 19.47 19.89 19.12 0 0 0
03/11/2021
19.47
 34,517 20.10 20.10 19.47 0 0 0
02/11/2021
19.82
 32,832 19.75 20.10 19.47 0 0 0
01/11/2021
19.61
 29,200 20.17 20.17 19.61 0 0 0
29/10/2021
20.17
 61,600 19.82 20.51 19.82 0 0 0
28/10/2021
19.96
 48,761 19.89 19.96 19.68 0 0 0
27/10/2021
20.17
 88,362 18.92 20.17 18.92 0 0 0
26/10/2021
19.40
 17,590 18.50 19.47 18.43 0 0 0
25/10/2021
19.40
 50,767 20.58 20.58 18.15 0 0 0
22/10/2021
20.65
 45,923 20.65 20.65 20.24 0 0 0
21/10/2021
20.79
 55,831 20.86 21.97 19.68 0 0 0
20/10/2021
21.07
 296,064 17.32 21.07 17.32 0 0 0
19/10/2021
17.32
 37,623 19.47 19.47 17.32 0 0 0
18/10/2021
19.40
 91,639 19.40 19.40 19.19 0 0 0
15/10/2021
16.90
 30,302 16.90 16.90 16.90 0 0 0
14/10/2021
14.74
 10,800 14.60 14.74 14.60 0 0 0
13/10/2021
12.87
 1,600 12.87 12.87 12.87 0 0 0
12/10/2021
13.07
 2,400 12.17 13.07 12.17 0 0 0
11/10/2021
11.47
 500 11.40 11.47 11.40 0 0 0
08/10/2021
11.13
 0 11.13 11.13 11.13 0 0 0
07/10/2021
11.13
 100 11.13 11.13 11.13 0 0 0
06/10/2021
11.13
 0 11.13 11.13 11.13 0 0 0
05/10/2021
11.13
 0 11.13 11.13 11.13 0 0 0
04/10/2021
11.13
 1,000 11.13 11.13 11.13 0 0 0
01/10/2021
11.13
 1,000 11.13 11.13 11.13 0 0 0
30/09/2021
11.34
 100 11.34 11.34 11.34 0 0 0
29/09/2021
9.94
 0 9.94 9.94 9.94 0 0 0
28/09/2021
9.94
 1,500 9.94 9.94 9.94 0 0 0
27/09/2021
9.94
 1,600 9.74 9.94 9.74 0 0 0
24/09/2021
11.34
 0 11.34 11.34 11.34 0 0 0
23/09/2021
11.34
 1,600 11.34 11.34 11.34 0 0 0
22/09/2021
11.82
 800 11.82 11.82 11.82 0 0 0
21/09/2021
13.21
 0 13.21 13.21 13.21 0 0 0
20/09/2021
13.21
 0 13.21 13.21 13.21 0 0 0
17/09/2021
13.42
 1,200 13.00 13.42 13.00 0 0 0
16/09/2021
12.17
 2,000 12.17 12.17 12.17 0 0 0
15/09/2021
12.17
 0 12.17 12.17 12.17 0 0 0
14/09/2021
12.17
 0 12.17 12.17 12.17 0 0 0
13/09/2021
12.24
 1,600 12.10 13.00 12.10 0 0 0
10/09/2021
11.82
 0 11.82 11.82 11.82 0 0 0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2021
11.82
 0 11.82 11.82 11.82 0 0 0
08/09/2021
11.82
 0 11.82 11.82 11.82 0 0 0
07/09/2021
11.82
 0 11.82 11.82 11.82 0 0 0
06/09/2021
11.82
 0 11.82 11.82 11.82 0 0 0
01/09/2021
11.82
 700 11.82 11.82 11.82 0 0 0
31/08/2021
11.96
 0 11.96 11.96 11.96 0 0 0
30/08/2021
11.96
 0 11.96 11.96 11.96 0 0 0
27/08/2021
11.96
 0 11.96 11.96 11.96 0 0 0
26/08/2021
11.96
 0 11.96 11.96 11.96 0 0 0
25/08/2021
11.96
 0 11.96 11.96 11.96 0 0 0
24/08/2021
12.16
 1,500 11.55 12.16 11.55 0 0 0
23/08/2021
11.55
 3,900 10.88 11.55 10.88 0 0 0
20/08/2021
11.15
 3,000 10.81 11.15 10.81 0 0 0
19/08/2021
10.47
 400 10.47 10.47 10.47 0 0 0
18/08/2021
10.13
 300 10.13 10.13 10.13 0 0 0
17/08/2021
10.13
 0 10.13 10.13 10.13 0 0 0
16/08/2021
10.13
 101 10.13 10.13 10.13 0 0 0
13/08/2021
9.80
 100 9.80 9.80 9.80 0 0 0

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