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)
17/11/2020
7.39
 3,310 7.21 7.39 7.21 300 0 0.0
16/11/2020
7.21
 1,270 7.13 7.21 7.21 0 0 0
13/11/2020
7.13
 250 7.21 7.21 7.11 0 0 0
12/11/2020
7.21
 2,170 7.52 7.72 7.21 0 0 0
11/11/2020
7.52
 400 7.51 7.52 7.52 0 0 0
10/11/2020
7.51
 0 7.51 7.51 7.51 0 0 0
09/11/2020
7.51
 840 7.35 7.73 7.51 0 0 0
06/11/2020
7.35
 0 7.35 7.35 7.35 0 0 0
05/11/2020
7.35
 2,760 7.38 7.38 7.21 0 0 0
04/11/2020
7.38
 7,850 7.38 7.38 7.21 0 0 0
03/11/2020
7.38
 1,710 7.56 7.56 7.09 0 0 0
02/11/2020
7.56
 1,010 7.51 7.56 7.33 0 0 0
30/10/2020
7.51
 50 7.21 7.51 7.51 0 0 0
29/10/2020
7.21
 7,640 7.41 7.41 6.95 0 0 0
28/10/2020
7.41
 290 7.60 7.60 7.33 0 0 0
27/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
26/10/2020
7.60
 9,890 7.21 7.61 7.31 0 0 0
23/10/2020
7.21
 2,370 7.01 7.21 7.12 0 0 0
22/10/2020
7.01
 10 6.78 7.01 7.01 0 0 0
21/10/2020
6.78
 2,000 6.81 6.81 6.78 0 0 0
20/10/2020
6.81
 2,620 6.81 6.83 6.81 0 0 0
19/10/2020
6.81
 7,190 6.71 6.81 6.79 0 850 0.0
16/10/2020
6.71
 31,050 6.71 6.71 6.71 29,050 0 1.0
15/10/2020
6.71
 570 6.81 6.81 6.71 420 0 0.0
14/10/2020
6.81
 110 6.71 6.81 6.71 10 0 0.0
13/10/2020
6.71
 1,940 6.98 6.98 6.71 60 0 0.0
12/10/2020
6.98
 0 6.98 6.98 6.98 0 0 0
09/10/2020
6.98
 21,050 7.01 7.01 6.81 0 0 0
08/10/2020
7.01
 2,010 6.96 7.01 6.95 0 0 0
07/10/2020
6.96
 30,150 7.01 7.01 6.85 0 0 0
06/10/2020
7.01
 39,630 7.01 7.03 6.77 0 0 0
05/10/2020
7.01
 22,120 7.01 7.01 6.77 0 0 0
02/10/2020
7.01
 0 7.01 7.01 7.01 0 0 0
01/10/2020
7.01
 1,000 7.01 7.01 7.01 0 0 0
30/09/2020
7.01
 0 7.01 7.01 7.01 0 0 0
29/09/2020
7.01
 35,000 7.03 7.03 7.01 0 0 0
28/09/2020
7.03
 0 7.03 7.03 7.03 0 0 0
25/09/2020
7.03
 35,140 6.97 7.03 6.71 0 0 0
24/09/2020
6.97
 0 6.97 6.97 6.97 0 0 0
23/09/2020
6.97
 800 6.97 6.97 6.97 0 0 0
22/09/2020
6.97
 5,790 6.97 6.97 6.61 0 0 0
21/09/2020
6.97
 5,170 6.91 6.97 6.51 0 0 0
18/09/2020
6.91
 800 6.91 6.91 6.79 0 0 0
17/09/2020
6.91
 5,540 6.46 6.91 6.69 0 0 0
16/09/2020
6.46
 5,200 6.40 6.71 6.46 0 0 0
15/09/2020
6.40
 250 6.34 6.40 6.40 0 0 0
14/09/2020
6.34
 30 6.59 6.59 6.34 0 0 0
11/09/2020
6.59
 100 6.24 6.59 6.30 0 0 0
10/09/2020
6.24
 0 6.24 6.24 6.24 0 0 0
09/09/2020
6.24
 1,460 6.69 6.69 6.24 0 0 0
08/09/2020
6.69
 1,480 6.79 6.79 6.40 0 0 0
07/09/2020
6.79
 6,070 6.59 6.79 6.67 0 0 0
04/09/2020
6.59
 1,140 6.53 6.59 6.30 0 0 0
03/09/2020
6.53
 1,440 6.53 6.61 6.30 0 0 0
01/09/2020
6.53
 3,230 6.22 6.53 6.26 0 0 0
31/08/2020
6.22
 960 6.40 6.55 6.22 0 0 0
28/08/2020
6.40
 1,540 6.48 6.51 6.40 0 0 0
27/08/2020
6.48
 730 6.30 6.48 6.10 0 0 0
26/08/2020
6.30
 0 6.30 6.30 6.30 0 0 0
25/08/2020
6.30
 270 6.22 6.30 6.28 0 0 0
24/08/2020
6.22
 0 6.22 6.22 6.22 0 0 0
21/08/2020
6.22
 200 6.60 6.60 6.22 0 0 0
20/08/2020
6.60
 20 6.51 6.60 6.20 0 0 0
19/08/2020
6.51
 300 6.30 6.51 6.51 0 0 0
18/08/2020
6.30
 2,050 6.20 6.59 6.20 0 0 0
17/08/2020
6.20
 10 6.51 6.51 6.20 0 0 0
14/08/2020
6.51
 0 6.51 6.51 6.51 0 0 0
13/08/2020
6.51
 34,250 6.42 6.51 6.48 0 0 0
12/08/2020
6.42
 2,850 6.20 6.51 6.20 0 0 0
11/08/2020
6.20
 680 6.32 6.37 6.02 0 0 0
10/08/2020
6.32
 20,130 6.04 6.38 6.06 0 0 0
07/08/2020
6.04
 2,680 5.90 6.04 5.92 0 0 0
06/08/2020
5.90
 620 6.01 6.01 5.90 0 0 0
05/08/2020
6.01
 10 5.89 6.01 6.01 0 0 0
04/08/2020
5.89
 30 5.87 5.89 5.89 0 0 0
03/08/2020
5.87
 10 6.12 6.12 5.87 0 0 0
31/07/2020
6.12
 0 6.12 6.12 6.12 0 0 0
30/07/2020
6.12
 230 6.16 6.16 6.12 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
29/07/2020
6.16
 24,000 6.00 6.20 6.00 0 0 0
28/07/2020
6.00
 1,440 5.79 6.00 5.79 0 0 0
27/07/2020
5.79
 221,030 6.00 6.14 5.78 0 0 0
24/07/2020
6.00
 26,710 5.89 6.09 5.75 0 0 0
23/07/2020
5.89
 126,470 6.10 6.14 5.74 0 800 0.0
22/07/2020
6.10
 5,680 6.13 6.13 5.91 0 200 0.0
21/07/2020
6.13
 10,500 5.95 6.24 5.95 0 0 0
20/07/2020
5.95
 10,790 5.97 6.08 5.95 0 0 0
17/07/2020
5.97
 219,010 6.05 6.12 5.96 0 0 0
16/07/2020
6.05
 8,020 6.12 6.12 6.04 0 0 0
15/07/2020
6.12
 126,660 6.05 6.13 5.89 0 0 0
14/07/2020
6.05
 300,980 6.12 6.18 6.01 0 0 0
13/07/2020
6.12
 380 6.20 6.30 6.12 0 0 0
10/07/2020
6.20
 302,200 6.08 6.23 6.10 0 0 0
09/07/2020
6.08
 929,700 6.11 6.34 6.07 0 724,170 -22.2
08/07/2020
6.11
 338,710 6.22 6.22 5.96 0 328,000 -10.1
07/07/2020
6.22
 342,500 5.85 6.24 6.02 0 328,000 -10.1
06/07/2020
5.85
 440 5.85 6.01 5.77 0 0 0
03/07/2020
5.85
 4,700 5.83 5.87 5.85 0 0 0
02/07/2020
5.83
 6,510 6.04 6.04 5.83 0 0 0
01/07/2020
6.04
 15,200 6.04 6.04 5.79 0 3,800 -0.1
30/06/2020
6.04
 90 5.95 6.04 6.04 0 0 0

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