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)
22/03/2019
4.63
 78,330 4.63 4.63 4.60 0 0 0
21/03/2019
4.63
 21,700 4.70 4.81 4.63 0 0 0
20/03/2019
4.63
 9,100 4.54 4.63 4.48 0 0 0
19/03/2019
4.54
 4,920 4.63 4.71 4.52 0 0 0
18/03/2019
4.63
 17,520 4.63 4.63 4.50 0 0 0
15/03/2019
4.63
 6,640 4.70 4.74 4.50 0 0 0
14/03/2019
4.71
 11,910 4.71 4.76 4.70 0 0 0
13/03/2019
4.71
 76,850 4.43 4.71 4.42 0 0 0
12/03/2019
4.41
 17,010 4.35 4.45 4.35 0 0 0
11/03/2019
4.35
 9,660 4.36 4.41 4.35 0 0 0
08/03/2019
4.35
 13,860 4.38 4.41 4.35 0 0 0
07/03/2019
4.38
 18,100 4.38 4.40 4.37 0 0 0
06/03/2019
4.42
 7,200 4.39 4.42 4.37 0 0 0
05/03/2019
4.42
 26,490 4.40 4.46 4.36 0 0 0
04/03/2019
4.43
 23,620 4.31 4.51 4.30 0 0 0
01/03/2019
4.35
 28,410 4.22 4.35 4.20 0 0 0
28/02/2019
4.30
 28,880 4.32 4.32 4.15 0 0 0
27/02/2019
4.25
 42,290 4.44 4.44 4.22 0 0 0
26/02/2019
4.31
 27,510 4.44 4.44 4.30 0 0 0
25/02/2019
4.30
 12,120 4.42 4.44 4.17 0 0 0
22/02/2019
4.42
 4,450 4.42 4.45 4.42 0 0 0
21/02/2019
4.44
 73,200 4.26 4.45 4.26 0 0 0
20/02/2019
4.26
 5,890 4.22 4.27 4.21 0 0 0
19/02/2019
4.20
 11,560 4.21 4.22 4.20 0 0 0
18/02/2019
4.21
 9,730 4.21 4.24 4.18 0 0 0
15/02/2019
4.25
 21,620 4.20 4.25 4.18 0 0 0
14/02/2019
4.20
 5,560 4.26 4.26 4.18 0 0 0
13/02/2019
4.26
 20,010 4.15 4.26 4.13 0 0 0
12/02/2019
4.15
 64,300 4.24 4.24 4.07 0 0 0
11/02/2019
4.04
 42,000 4.04 4.07 4.04 0 0 0
01/02/2019
4.04
 62,610 4.13 4.13 4.04 0 0 0
31/01/2019
4.13
 4,610 4.13 4.14 4.13 0 0 0
30/01/2019
4.13
 2,000 4.15 4.15 4.13 0 0 0
29/01/2019
4.14
 400 4.15 4.15 4.14 0 0 0
28/01/2019
4.13
 5,510 4.29 4.30 4.13 0 0 0
25/01/2019
4.28
 23,990 4.22 4.30 4.22 0 0 0
24/01/2019
4.23
 700 4.18 4.23 4.18 0 0 0
23/01/2019
4.18
 6,160 4.26 4.26 4.07 0 0 0
22/01/2019
4.26
 5,520 4.30 4.35 4.26 0 0 0
21/01/2019
4.27
 5,010 4.33 4.35 4.27 0 0 0
18/01/2019
4.30
 6,140 4.24 4.30 4.24 0 0 0
17/01/2019
4.24
 15,360 4.15 4.28 4.13 0 0 0
16/01/2019
4.11
 2,300 4.13 4.16 4.11 0 0 0
15/01/2019
4.13
 3,340 4.09 4.13 4.09 0 0 0
14/01/2019
4.09
 2,120 4.11 4.11 4.07 0 0 0
11/01/2019
4.11
 31,070 3.98 4.11 3.98 0 0 0
10/01/2019
3.98
 5,440 3.98 4.00 3.94 0 0 0
09/01/2019
3.94
 1,350 3.98 3.98 3.94 0 0 0
08/01/2019
3.95
 100 3.96 3.96 3.95 0 0 0
07/01/2019
3.96
 1,420 3.93 3.96 3.93 0 0 0
04/01/2019
3.93
 1,000 3.93 3.93 3.93 0 0 0
03/01/2019
3.96
 610 3.96 3.98 3.96 0 0 0
02/01/2019
3.96
 4,780 3.97 4.03 3.95 0 0 0
28/12/2018
3.97
 19,420 4.00 4.00 3.96 0 0 0
27/12/2018
4.00
 620 3.98 4.00 3.98 0 0 0
26/12/2018
3.89
 2,720 4.13 4.13 3.89 0 0 0
25/12/2018
3.93
 2,450 3.95 3.95 3.90 0 0 0
24/12/2018
3.95
 3,860 4.03 4.03 3.95 0 0 0
21/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2018
3.95
 6,250 3.95 4.14 3.95 0 0 0
20/12/2018
4.06
 9,490 3.99 4.06 3.95 0 0 0
19/12/2018
3.95
 27,130 4.00 4.00 3.95 0 0 0
18/12/2018
3.99
 10,860 4.01 4.01 3.93 0 0 0
17/12/2018
4.01
 4,300 4.03 4.04 4.01 0 0 0
14/12/2018
4.02
 18,230 4.02 4.02 4.00 0 0 0
13/12/2018
4.00
 3,940 4.04 4.04 4.00 0 0 0
12/12/2018
4.00
 28,430 3.99 4.04 3.99 0 0 0
11/12/2018
3.99
 6,490 4.02 4.02 3.99 0 0 0
10/12/2018
3.99
 10,350 3.99 4.00 3.99 0 0 0
07/12/2018
3.99
 16,950 4.00 4.00 3.95 0 0 0
06/12/2018
3.99
 6,870 3.95 4.00 3.95 0 0 0
05/12/2018
4.00
 7,200 3.95 4.00 3.94 0 0 0
04/12/2018
3.95
 14,100 3.97 3.97 3.93 0 0 0
03/12/2018
3.92
 27,670 3.97 3.97 3.92 0 0 0
30/11/2018
3.97
 24,800 3.99 3.99 3.92 0 0 0
29/11/2018
3.92
 15,720 3.97 3.99 3.90 0 0 0
28/11/2018
3.86
 69,750 3.83 4.26 3.81 0 0 0
27/11/2018
3.99
 24,310 3.86 3.99 3.81 0 0 0
26/11/2018
3.86
 24,010 3.94 4.13 3.83 0 0 0
23/11/2018
3.94
 2,140 3.97 3.97 3.94 0 0 0
22/11/2018
3.97
 37,240 3.90 3.98 3.84 0 0 0
21/11/2018
3.85
 3,010 4.12 4.12 3.85 0 0 0
20/11/2018
3.93
 4,100 3.93 3.93 3.93 0 0 0
19/11/2018
3.93
 7,750 3.94 3.94 3.93 0 0 0
16/11/2018
3.93
 25,320 3.93 4.19 3.91 0 0 0
15/11/2018
3.93
 21,360 3.95 3.95 3.83 0 0 0
14/11/2018
3.94
 8,730 3.97 4.05 3.94 0 0 0
13/11/2018
4.24
 20 4.24 4.24 4.24 0 0 0
12/11/2018
3.99
 8,620 4.11 4.11 3.90 0 0 0
09/11/2018
4.11
 3,310 3.99 4.13 3.92 0 0 0
08/11/2018
4.01
 5,820 3.99 4.01 3.88 0 0 0
07/11/2018
4.12
 2,800 3.99 4.12 3.99 0 0 0
06/11/2018
4.28
 110 4.03 4.28 4.03 0 0 0
05/11/2018
4.32
 10 4.32 4.32 4.32 0 0 0
02/11/2018
4.14
 0 4.14 4.14 4.14 0 0 0
01/11/2018
4.14
 0 4.14 4.14 4.14 0 0 0
31/10/2018
4.14
 10 4.14 4.14 4.14 0 0 0
30/10/2018
4.04
 5,440 3.86 4.04 3.86 0 0 0
29/10/2018
3.86
 56,660 3.92 3.92 3.86 0 0 0
26/10/2018
3.90
 550 4.19 4.19 3.90 0 0 0
25/10/2018
3.97
 5,210 3.99 3.99 3.97 0 0 0

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