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)
10/09/2019
6.58
 68,230 6.67 6.84 6.48 0 0 0
09/09/2019
6.67
 80,940 6.81 7.15 6.58 0 0 0
06/09/2019
6.81
 40,200 6.67 6.96 6.67 0 0 0
05/09/2019
6.67
 332,740 6.86 7.04 6.67 0 0 0
04/09/2019
6.86
 223,440 7.00 7.06 6.51 0 0 0
03/09/2019
7.00
 8,300 7.02 7.20 6.93 0 0 0
30/08/2019
7.02
 36,190 6.94 7.22 6.89 0 0 0
29/08/2019
6.94
 63,280 6.88 7.25 6.88 0 300 0.0
28/08/2019
6.88
 53,000 7.01 7.19 6.77 0 0 0
27/08/2019
7.01
 46,460 7.04 7.09 6.98 0 0 0
26/08/2019
7.04
 19,890 7.25 7.29 7.04 0 0 0
23/08/2019
7.25
 31,090 7.36 7.36 7.19 0 0 0
22/08/2019
7.36
 21,120 7.30 7.61 7.34 140 0 0.0
21/08/2019
7.30
 17,490 7.28 7.44 7.28 0 0 0
20/08/2019
7.28
 23,870 7.36 7.44 7.26 0 0 0
19/08/2019
7.36
 51,960 7.35 7.46 7.25 0 0 0
16/08/2019
7.35
 62,820 7.29 7.38 7.25 0 0 0
15/08/2019
7.29
 59,390 7.25 7.32 6.90 0 0 0
14/08/2019
7.25
 136,660 7.37 7.44 7.16 0 10,000 -0.4
13/08/2019
7.37
 186,290 7.63 7.63 7.09 0 3,500 -0.1
12/08/2019
7.63
 75,040 7.89 8.00 7.51 0 0 0
09/08/2019
7.89
 32,370 7.96 8.09 7.72 0 0 0
08/08/2019
7.96
 69,470 7.72 8.05 7.63 0 13,750 -0.6
07/08/2019
7.72
 139,410 7.83 8.01 7.48 0 16,270 -0.7
06/08/2019
7.83
 226,170 7.93 8.47 7.80 1,750 15,000 -0.6
05/08/2019
7.93
 73,080 7.47 7.93 7.65 1,250 0 0.1
02/08/2019
7.47
 182,980 6.98 7.47 6.94 600 10 0.0
01/08/2019
6.98
 104,940 6.54 7.00 6.30 0 0 0
31/07/2019
6.54
 111,860 6.16 6.58 6.15 20 0 0.0
30/07/2019
6.16
 6,780 6.20 6.20 6.14 0 0 0
29/07/2019
6.20
 61,290 6.14 6.20 6.10 1,000 0 0.0
26/07/2019
6.14
 18,180 6.12 6.14 6.06 20 0 0.0
25/07/2019
6.12
 51,520 6.12 6.12 6.06 3,600 0 0.1
24/07/2019
6.12
 60,510 6.10 6.16 5.97 0 30 0.0
23/07/2019
6.10
 97,030 5.95 6.14 5.95 3,800 0 0.1
22/07/2019
5.95
 62,580 6.05 6.06 5.95 3,700 0 0.1
19/07/2019
6.05
 36,840 6.04 6.16 6.05 0 0 0
18/07/2019
6.04
 84,000 5.93 6.10 5.89 3,700 0 0.1
17/07/2019
5.93
 19,090 5.93 5.93 5.91 0 0 0
16/07/2019
5.93
 41,720 5.91 5.93 5.85 0 0 0
15/07/2019
5.91
 82,070 5.89 5.97 5.82 3,070 0 0.1
12/07/2019
5.89
 26,490 5.91 5.95 5.82 3,800 0 0.1
11/07/2019
5.91
 18,110 5.91 6.03 5.91 3,800 0 0.1
10/07/2019
5.91
 31,840 5.91 6.10 5.91 0 0 0
09/07/2019
5.91
 50,760 5.85 6.01 5.76 0 0 0
08/07/2019
5.85
 13,180 5.91 5.91 5.80 3,800 0 0.1
05/07/2019
5.91
 26,660 5.92 5.92 5.87 0 0 0
04/07/2019
5.92
 94,260 5.73 6.03 5.73 1,430 0 0.0
03/07/2019
5.73
 25,860 5.82 5.84 5.73 3,800 0 0.1
02/07/2019
5.82
 127,010 5.74 6.10 5.82 0 0 0
01/07/2019
5.74
 16,790 5.78 5.88 5.60 0 0 0
28/06/2019
5.78
 17,090 5.74 5.91 5.69 0 0 0
27/06/2019
5.74
 70,990 5.78 5.78 5.61 0 0 0
26/06/2019
5.78
 47,750 5.76 5.80 5.63 0 0 0
25/06/2019
5.76
 17,950 5.91 5.97 5.70 0 0 0
24/06/2019
5.91
 55,310 5.84 5.95 5.79 0 0 0
21/06/2019
5.84
 41,320 5.84 5.91 5.78 0 0 0
20/06/2019
5.84
 69,490 5.68 5.86 5.72 0 0 0
19/06/2019
5.68
 80,950 5.46 5.68 5.51 0 0 0
18/06/2019
5.46
 54,280 5.45 5.53 5.43 1,600 0 0.0
17/06/2019
5.45
 21,330 5.45 5.51 5.37 0 0 0
14/06/2019
5.45
 47,140 5.45 5.49 5.28 4,100 0 0.1
13/06/2019
5.45
 55,400 5.42 5.56 5.40 0 0 0
12/06/2019
5.42
 26,140 5.42 5.45 5.34 0 0 0
11/06/2019
5.42
 329,260 5.15 5.42 5.15 4,300 0 0.1
10/06/2019
5.15
 62,110 5.19 5.28 5.15 4,300 0 0.1
07/06/2019
5.19
 22,780 5.15 5.32 5.15 0 0 0
06/06/2019
5.15
 58,860 4.82 5.15 4.84 0 3,000 -0.1
05/06/2019
4.82
 12,760 4.81 4.88 4.81 750 0 0.0
04/06/2019
4.81
 5,610 4.81 4.82 4.81 4,540 2,680 0.0
03/06/2019
4.81
 35,480 4.92 4.98 4.81 5,500 750 0.1
31/05/2019
4.92
 10,370 5.05 5.05 4.92 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2019
5.05
 109,830 5.09 5.17 5.05 0 0 0
29/05/2019
5.09
 12,690 5.18 5.22 5.09 0 0 0
28/05/2019
5.18
 76,070 4.96 5.18 4.96 0 0 0
27/05/2019
4.96
 107,720 4.76 5.00 4.70 0 0 0
24/05/2019
4.76
 114,520 4.63 4.81 4.63 4,700 100 0.1
23/05/2019
4.63
 36,600 4.65 4.68 4.63 0 2,000 -0.1
22/05/2019
4.65
 208,330 4.70 4.81 4.45 4,600 0 0.1
21/05/2019
4.70
 48,980 4.63 4.70 4.65 3,700 0 0.1
20/05/2019
4.63
 12,550 4.61 4.74 4.63 0 0 0
17/05/2019
4.61
 223,420 4.62 4.71 4.44 4,700 0 0.1
16/05/2019
4.62
 27,430 4.57 4.65 4.59 1,700 0 0.0
15/05/2019
4.57
 157,950 4.59 4.65 4.57 2,700 72,000 -1.7
14/05/2019
4.59
 24,120 4.56 4.68 4.56 0 0 0
13/05/2019
4.56
 90,170 4.56 4.63 4.44 4,700 0 0.1
10/05/2019
4.56
 34,430 4.55 4.72 4.55 0 0 0
09/05/2019
4.55
 32,310 4.61 4.63 4.55 0 0 0
08/05/2019
4.61
 13,200 4.57 4.63 4.54 0 0 0
07/05/2019
4.57
 85,030 4.59 4.70 4.44 4,700 0 0.1
06/05/2019
4.59
 63,880 4.63 4.63 4.59 4,700 850 0.1
03/05/2019
4.63
 9,210 4.63 4.67 4.63 2,560 0 0.1
02/05/2019
4.63
 46,090 4.63 4.81 4.63 4,700 10 0.1
26/04/2019
4.63
 51,430 4.63 4.74 4.46 4,700 0 0.1
25/04/2019
4.63
 17,330 4.63 4.87 4.63 1,000 0 0.0
24/04/2019
4.63
 108,280 4.63 4.67 4.44 4,700 0 0.1
23/04/2019
4.63
 28,980 4.67 4.85 4.61 140 0 0.0
22/04/2019
4.67
 46,750 4.69 4.69 4.61 0 2,000 -0.1
19/04/2019
4.69
 8,770 4.73 4.73 4.59 0 0 0
18/04/2019
4.73
 113,780 4.69 4.73 4.44 4,600 0 0.1

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