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)
14/04/2021
7.92
 2,200 7.92 7.92 7.51 0 0 0
13/04/2021
7.92
 4,600 7.45 7.92 7.51 0 0 0
12/04/2021
7.45
 10,100 7.72 8.13 7.41 0 0 0
09/04/2021
7.72
 2,300 7.92 7.92 7.72 0 0 0
08/04/2021
7.92
 100 7.92 7.92 7.92 0 0 0
07/04/2021
7.92
 0 7.92 7.92 7.92 0 0 0
06/04/2021
7.92
 0 7.92 7.92 7.92 0 0 0
05/04/2021
7.92
 1,000 7.92 7.92 7.91 0 0 0
02/04/2021
7.92
 2,300 7.88 7.92 7.90 0 0 0
01/04/2021
7.88
 2,300 7.82 7.88 7.82 0 0 0
31/03/2021
7.82
 2,600 8.01 8.01 7.82 0 0 0
30/03/2021
8.01
 100 7.92 8.01 8.01 0 0 0
29/03/2021
7.92
 100 7.94 7.94 7.92 0 0 0
26/03/2021
7.94
 4,900 7.94 7.95 7.94 0 0 0
25/03/2021
7.94
 3,500 7.95 7.95 7.94 0 0 0
24/03/2021
7.95
 1,700 8.23 8.23 7.82 0 0 0
23/03/2021
8.23
 2,900 8.33 8.33 7.83 0 0 0
22/03/2021
8.33
 1,200 8.37 8.37 8.33 0 0 0
19/03/2021
8.37
 5,500 8.54 8.54 8.37 0 0 0
18/03/2021
8.54
 100 8.44 8.54 8.54 0 0 0
17/03/2021
8.44
 12,300 8.54 8.54 8.44 0 0 0
16/03/2021
8.54
 13,900 8.54 8.54 8.52 0 0 0
15/03/2021
8.54
 2,900 8.24 8.54 8.52 0 0 0
12/03/2021
8.24
 1,300 8.23 8.25 8.24 0 0 0
11/03/2021
8.23
 3,800 8.23 8.23 8.23 0 0 0
10/03/2021
8.23
 17,100 8.23 8.23 8.23 2,100 0 0.1
09/03/2021
8.23
 36,300 8.23 8.23 8.23 0 400 0.0
08/03/2021
8.23
 16,900 8.13 8.23 8.19 0 0 0
05/03/2021
8.13
 11,600 8.13 8.21 7.61 0 0 0
04/03/2021
8.13
 10,700 8.23 8.23 8.01 0 0 0
03/03/2021
8.23
 14,800 8.13 8.23 8.13 0 0 0
02/03/2021
8.13
 5,600 8.23 8.23 8.13 0 0 0
01/03/2021
8.23
 8,300 8.23 8.23 8.13 0 100 0.0
26/02/2021
8.23
 9,500 8.22 8.23 8.22 0 0 0
25/02/2021
8.22
 4,100 8.22 8.23 8.19 0 0 0
24/02/2021
8.22
 5,100 8.21 8.23 8.19 0 1,900 -0.1
23/02/2021
8.21
 8,000 8.13 8.33 8.13 0 0 0
22/02/2021
8.13
 13,300 7.92 8.13 7.92 0 0 0
19/02/2021
7.92
 5,500 7.92 8.02 7.92 0 0 0
18/02/2021
7.92
 9,900 7.61 7.94 7.74 0 0 0
17/02/2021
7.61
 4,200 7.41 7.61 7.51 0 0 0
09/02/2021
7.41
 5,000 7.20 7.41 7.20 0 0 0
08/02/2021
7.20
 3,700 7.61 7.61 7.20 0 0 0
05/02/2021
7.61
 2,000 7.72 7.72 7.61 0 0 0
04/02/2021
7.72
 2,100 7.61 7.76 7.72 0 0 0
03/02/2021
7.61
 2,000 7.41 7.61 7.61 0 0 0
02/02/2021
7.41
 2,100 7.24 7.61 7.41 0 0 0
01/02/2021
7.24
 2,100 7.59 7.59 7.24 0 0 0
29/01/2021
7.59
 3,200 7.28 7.69 7.41 0 0 0
28/01/2021
7.28
 5,700 7.82 7.82 7.27 0 0 0
27/01/2021
7.82
 3,900 8.02 8.02 7.82 0 0 0
26/01/2021
8.02
 300 8.13 8.13 8.02 0 0 0
25/01/2021
8.13
 3,800 8.27 8.27 8.13 0 0 0
22/01/2021
8.27
 12,200 8.27 8.27 8.27 0 0 0
21/01/2021
8.27
 13,200 8.21 8.39 8.21 0 0 0
20/01/2021
8.21
 7,500 7.92 8.21 7.82 0 0 0
19/01/2021
7.92
 15,300 8.39 8.39 7.92 0 0 0
18/01/2021
8.39
 68,800 8.13 8.44 8.13 0 100 0.0
15/01/2021
8.13
 15,500 8.13 8.13 7.82 0 0 0
14/01/2021
8.13
 200 7.82 8.13 7.69 0 0 0
13/01/2021
7.82
 5,800 7.88 7.88 7.72 0 0 0
12/01/2021
7.88
 7,700 7.51 7.90 7.49 0 0 0
11/01/2021
7.51
 2,000 7.78 7.78 7.51 0 0 0
08/01/2021
7.78
 1,700 7.80 7.80 7.35 0 0 0
07/01/2021
7.80
 500 7.41 7.86 7.80 0 0 0
06/01/2021
7.41
 500 7.41 7.41 7.41 0 0 0
05/01/2021
7.41
 600 7.51 7.82 7.41 0 0 0
04/01/2021
7.51
 1,600 7.49 7.51 7.49 0 0 0
31/12/2020
7.49
 1,490 7.51 7.57 7.09 0 0 0
30/12/2020
7.51
 190 7.51 7.51 7.43 0 0 0
29/12/2020
7.51
 1,100 7.51 7.51 7.41 0 0 0
28/12/2020
7.51
 124,330 7.53 7.57 7.41 0 0 0
25/12/2020
7.53
 1,450 7.35 7.53 7.35 0 0 0
24/12/2020
7.35
 82,740 7.61 7.61 7.35 0 0 0
23/12/2020
7.61
 1,330 7.61 7.61 7.61 0 0 0
22/12/2020
7.61
 520 7.86 7.86 7.61 0 0 0
21/12/2020
7.86
 6,580 7.37 7.88 7.47 0 0 0
18/12/2020
7.37
 156,610 6.89 7.37 7.10 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
6.89
 260 7.37 7.37 6.89 0 0 0
16/12/2020
7.37
 0 7.37 7.37 7.37 0 0 0
15/12/2020
7.37
 120 7.31 7.37 7.05 0 0 0
14/12/2020
7.31
 140 7.11 7.31 7.11 0 0 0
11/12/2020
7.11
 510 7.21 7.31 7.11 0 0 0
10/12/2020
7.21
 800 7.21 7.21 7.21 0 0 0
09/12/2020
7.21
 10 7.21 7.21 7.21 0 0 0
08/12/2020
7.21
 9,930 7.21 7.21 7.21 0 910 0.0
07/12/2020
7.21
 10,000 7.25 7.25 7.21 0 0 0
04/12/2020
7.25
 500 7.17 7.25 7.21 0 0 0
03/12/2020
7.17
 0 7.17 7.17 7.17 0 0 0
02/12/2020
7.17
 0 7.17 7.17 7.17 0 0 0
01/12/2020
7.17
 1,120 7.05 7.17 7.05 0 0 0
30/11/2020
7.05
 0 7.05 7.05 7.05 0 0 0
27/11/2020
7.05
 40 7.37 7.37 7.05 0 40 0.0
26/11/2020
7.37
 120 7.11 7.37 7.37 10 0 0.0
25/11/2020
7.11
 2,110 7.17 7.17 7.11 0 2,000 -0.1
24/11/2020
7.17
 5,280 7.23 7.23 7.17 0 0 0
23/11/2020
7.23
 1,420 7.21 7.37 7.23 0 0 0
20/11/2020
7.21
 3,600 7.21 7.23 7.21 0 0 0
19/11/2020
7.21
 70 7.08 7.21 7.21 0 0 0
18/11/2020
7.08
 5,810 7.39 7.39 7.07 0 0 0

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