CTCP Cao su Tây Ninh (trc)

20.20
0.40
(2.02%)
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)
23/10/2020
7.21
 2,370 7.12 7.21 7.12 0 0 0
22/10/2020
7.01
 10 7.01 7.01 7.01 0 0 0
21/10/2020
6.78
 2,000 6.79 6.79 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 6.79 6.81 6.79 0 0 0
16/10/2020
6.71
 31,050 6.71 6.71 6.71 0 0 0
15/10/2020
6.71
 570 6.81 6.81 6.71 0 0 0
14/10/2020
6.81
 110 6.71 6.81 6.71 0 0 0
13/10/2020
6.71
 1,940 6.85 6.85 6.71 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 6.99 7.01 6.81 0 0 0
08/10/2020
7.01
 2,010 6.95 7.01 6.95 0 0 0
07/10/2020
6.96
 30,150 6.87 6.99 6.85 0 0 0
06/10/2020
7.01
 39,630 6.83 7.03 6.77 0 0 0
05/10/2020
7.01
 22,120 6.81 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 7.01 7.01 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 6.71 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 6.61 6.97 6.61 0 0 0
21/09/2020
6.97
 5,170 6.51 6.97 6.51 0 0 0
18/09/2020
6.91
 800 6.79 6.91 6.79 0 0 0
17/09/2020
6.91
 5,540 6.71 6.91 6.69 0 0 0
16/09/2020
6.46
 5,200 6.69 6.71 6.46 0 0 0
15/09/2020
6.40
 250 6.40 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 6.30 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 6.61 6.69 6.24 0 0 0
08/09/2020
6.69
 1,480 6.40 6.69 6.40 0 0 0
07/09/2020
6.79
 6,070 6.67 6.79 6.67 0 0 0
04/09/2020
6.59
 1,140 6.30 6.59 6.30 0 0 0
03/09/2020
6.53
 1,440 6.61 6.61 6.30 0 0 0
01/09/2020
6.53
 3,230 6.26 6.53 6.26 0 0 0
31/08/2020
6.22
 960 6.51 6.55 6.22 0 0 0
28/08/2020
6.40
 1,540 6.51 6.51 6.40 0 0 0
27/08/2020
6.48
 730 6.10 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 6.28 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 6.22 6.22 6.22 0 0 0
20/08/2020
6.60
 20 6.20 6.60 6.20 0 0 0
19/08/2020
6.51
 300 6.51 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 6.20 6.20 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 6.51 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 6.02 6.37 6.02 0 0 0
10/08/2020
6.32
 20,130 6.08 6.38 6.06 0 0 0
07/08/2020
6.04
 2,680 5.92 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 6.01 6.01 6.01 0 0 0
04/08/2020
5.89
 30 5.89 5.89 5.89 0 0 0
03/08/2020
5.87
 10 5.87 5.87 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 6.12 6.12 6.12 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 3%
29/07/2020
6.16
 24,000 6.20 6.20 6.00 0 0 0
28/07/2020
6.00
 1,440 5.95 6.00 5.79 0 0 0
27/07/2020
5.79
 221,030 5.95 6.14 5.78 0 0 0
24/07/2020
6.00
 26,710 6.08 6.09 5.75 0 0 0
23/07/2020
5.89
 126,470 5.74 6.14 5.74 0 0 0
22/07/2020
6.10
 5,680 5.91 6.12 5.91 0 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 5.95 6.08 5.95 0 0 0
17/07/2020
5.97
 219,010 5.97 6.12 5.96 0 0 0
16/07/2020
6.05
 8,020 6.05 6.05 6.04 0 0 0
15/07/2020
6.12
 126,660 5.89 6.13 5.89 0 0 0
14/07/2020
6.05
 300,980 6.08 6.18 6.01 0 0 0
13/07/2020
6.12
 380 6.30 6.30 6.12 0 0 0
10/07/2020
6.20
 302,200 6.10 6.23 6.10 0 0 0
09/07/2020
6.08
 929,700 6.07 6.34 6.07 0 0 0
08/07/2020
6.11
 338,710 6.07 6.12 5.96 0 0 0
07/07/2020
6.22
 342,500 6.02 6.24 6.02 0 0 0
06/07/2020
5.85
 440 5.77 6.01 5.77 0 0 0
03/07/2020
5.85
 4,700 5.85 5.87 5.85 0 0 0
02/07/2020
5.83
 6,510 6.01 6.02 5.83 0 0 0
01/07/2020
6.04
 15,200 5.79 6.04 5.79 0 0 0
30/06/2020
6.04
 90 6.04 6.04 6.04 0 0 0
29/06/2020
5.95
 12,920 6.06 6.06 5.66 0 0 0
26/06/2020
6.07
 260 5.99 6.07 5.98 0 0 0
25/06/2020
5.95
 10,460 6.14 6.14 5.95 0 0 0
24/06/2020
6.14
 602,900 6.04 6.14 6.02 0 0 0
23/06/2020
6.02
 187,770 6.00 6.12 6.00 0 0 0
22/06/2020
6.04
 28,450 6.03 6.07 5.87 0 0 0
19/06/2020
6.04
 43,110 5.75 6.04 5.75 0 0 0
18/06/2020
5.81
 35,080 5.79 5.95 5.79 0 0 0
17/06/2020
5.79
 3,950 5.80 5.93 5.79 0 0 0
16/06/2020
5.80
 13,680 5.95 6.04 5.80 0 0 0
15/06/2020
5.95
 53,690 5.87 6.12 5.87 0 0 0
12/06/2020
5.87
 1,640 5.55 5.89 5.55 0 0 0
11/06/2020
5.75
 26,590 6.02 6.06 5.75 0 0 0
10/06/2020
5.96
 25,500 5.95 6.04 5.95 0 0 0
09/06/2020
5.95
 12,030 5.95 5.95 5.95 0 0 0
08/06/2020
5.95
 27,920 6.12 6.13 5.81 0 0 0
05/06/2020
5.85
 1,950 6.04 6.04 5.85 0 0 0

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