CTCP Cao su Tân Biên (rtb)

25.80
2.50
(10.73%)
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) 		-2.70 -9.78% 36,300 0 0
24.90
30
25.80
2 tháng
(2026-07-20) 		1.07 4.51% 75,800 0 0
22.10
30
25.80
3 tháng
(2026-06-22) 		-1.73 -6.49% 103,700 0 0
22.10
30
25.80
6 tháng
(2026-03-23) 		-1.26 -4.82% 361,800 0 0
22.10
30
25.80
12 tháng
(2025-09-23) 		-2.48 -9.05% 661,200 0 0
22.10
30
25.80
24 tháng
(2024-09-30) 		1.35 5.71% 2,128,973 0 0
17.49
36.04
25.80
36 tháng
(2023-10-04) 		11.62 87.54% 2,560,413 0 0
13.28
36.04
25.80
60 tháng
(2021-10-14) 		10.16 68.90% 6,353,382 1,200 0.0
12.29
36.04
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
18.55
 2,800 16.50 18.55 16.14 0 0 0
26/01/2022
16.21
 1,400 18.84 18.84 16.21 0 0 0
25/01/2022
17.31
 10,800 17.74 17.74 16.06 0 0 0
24/01/2022
16.79
 17,800 18.25 18.25 16.72 0 0 0
21/01/2022
16.79
 9,800 17.60 17.60 16.79 0 0 0
20/01/2022
17.60
 4,900 17.52 17.60 17.52 0 0 0
19/01/2022
17.23
 3,200 17.09 18.40 17.09 0 0 0
18/01/2022
16.87
 8,800 17.67 18.40 15.70 0 0 0
17/01/2022
18.18
 8,300 18.91 18.91 17.89 0 0 0
14/01/2022
18.33
 3,000 18.33 18.33 18.25 200 0 0.0
13/01/2022
19.06
 1,900 19.28 19.28 18.98 0 0 0
12/01/2022
18.98
 3,600 17.09 18.98 17.09 100 0 0.0
11/01/2022
19.64
 4,700 19.28 19.64 19.20 0 0 0
10/01/2022
19.35
 12,100 17.67 19.86 17.67 0 0 0
07/01/2022
19.57
 7,900 19.64 19.64 18.62 0 0 0
06/01/2022
19.71
 4,600 19.28 20.08 19.28 0 0 0
05/01/2022
19.64
 13,700 20.74 20.74 19.13 0 0 0
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 19.71 200 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 18.33 300 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 21.21 200 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 20.65 800 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 19.47 600 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

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