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)
17/04/2019
4.69
 13,030 4.69 4.81 4.69 4,170 0 0.1
16/04/2019
4.69
 5,870 4.65 4.81 4.69 0 0 0
12/04/2019
4.65
 100,650 4.70 4.83 4.54 4,600 0 0.1
11/04/2019
4.70
 68,820 4.72 4.91 4.70 4,200 0 0.1
10/04/2019
4.72
 570 4.85 4.85 4.72 0 0 0
09/04/2019
4.85
 108,400 4.74 4.89 4.78 0 120 0.0
08/04/2019
4.74
 66,330 4.82 4.99 4.50 4,500 0 0.1
05/04/2019
4.82
 31,090 4.78 5.03 4.81 0 0 0
04/04/2019
4.78
 124,610 4.80 4.91 4.48 4,500 0 0.1
03/04/2019
4.80
 30,810 4.70 4.80 4.63 4,600 0 0.1
02/04/2019
4.70
 9,920 4.54 4.70 4.62 0 0 0
01/04/2019
4.54
 58,500 4.63 4.63 4.44 500 0 0.0
29/03/2019
4.63
 4,510 4.63 4.63 4.63 4,510 0 0.1
28/03/2019
4.63
 14,480 4.78 4.78 4.54 0 0 0
27/03/2019
4.78
 77,980 4.63 4.91 4.44 4,700 0 0.1
26/03/2019
4.63
 68,200 4.72 4.81 4.61 2,100 0 0.1
25/03/2019
4.72
 19,610 4.63 4.72 4.61 4,700 0 0.1
22/03/2019
4.63
 78,330 4.63 4.63 4.60 4,700 0 0.1
21/03/2019
4.63
 21,700 4.63 4.81 4.63 0 0 0
20/03/2019
4.63
 9,100 4.54 4.63 4.48 2,600 0 0.1
19/03/2019
4.54
 4,920 4.63 4.71 4.52 2,700 0 0.1
18/03/2019
4.63
 17,520 4.63 4.63 4.50 1,900 0 0.0
15/03/2019
4.63
 6,640 4.71 4.74 4.50 4,600 20 0.1
14/03/2019
4.71
 11,910 4.71 4.76 4.70 10 0 0.0
13/03/2019
4.71
 76,850 4.41 4.71 4.42 0 0 0
12/03/2019
4.41
 17,010 4.35 4.45 4.35 20 0 0.0
11/03/2019
4.35
 9,660 4.35 4.41 4.35 4,000 0 0.1
08/03/2019
4.35
 13,860 4.38 4.41 4.35 3,900 0 0.1
07/03/2019
4.38
 18,100 4.42 4.42 4.37 2,000 0 0.0
06/03/2019
4.42
 7,200 4.42 4.42 4.37 0 3,060 -0.1
05/03/2019
4.42
 26,490 4.43 4.46 4.36 3,900 60 0.1
04/03/2019
4.43
 23,620 4.35 4.51 4.30 0 0 0
01/03/2019
4.35
 28,410 4.30 4.35 4.20 1,900 0 0.0
28/02/2019
4.30
 28,880 4.25 4.32 4.15 4,000 0 0.1
27/02/2019
4.25
 42,290 4.31 4.44 4.22 6,000 0 0.1
26/02/2019
4.31
 27,510 4.30 4.44 4.30 530 0 0.0
25/02/2019
4.30
 12,120 4.42 4.44 4.17 4,510 0 0.1
22/02/2019
4.42
 4,450 4.44 4.45 4.42 0 0 0
21/02/2019
4.44
 73,200 4.26 4.45 4.26 0 1,300 0.0
20/02/2019
4.26
 5,890 4.20 4.27 4.21 380 0 0.0
19/02/2019
4.20
 11,560 4.21 4.22 4.20 3,270 0 0.1
18/02/2019
4.21
 9,730 4.25 4.25 4.18 3,510 0 0.1
15/02/2019
4.25
 21,620 4.20 4.25 4.18 4,100 400 0.1
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 4,300 -0.1
12/02/2019
4.15
 64,300 4.04 4.24 4.07 0 0 0
11/02/2019
4.04
 42,000 4.04 4.07 4.04 5,200 0 0.1
01/02/2019
4.04
 62,610 4.13 4.13 4.04 36,200 0 0.8
31/01/2019
4.13
 4,610 4.13 4.14 4.13 300 0 0.0
30/01/2019
4.13
 2,000 4.14 4.15 4.13 1,640 0 0.0
29/01/2019
4.14
 400 4.13 4.15 4.14 0 0 0
28/01/2019
4.13
 5,510 4.28 4.30 4.13 4,000 0 0.1
25/01/2019
4.28
 23,990 4.23 4.30 4.22 0 0 0
24/01/2019
4.23
 700 4.18 4.23 4.18 690 0 0.0
23/01/2019
4.18
 6,160 4.26 4.26 4.07 1,500 0 0.0
22/01/2019
4.26
 5,520 4.27 4.35 4.26 4,000 0 0.1
21/01/2019
4.27
 5,010 4.30 4.35 4.27 0 0 0
18/01/2019
4.30
 6,140 4.24 4.30 4.24 500 0 0.0
17/01/2019
4.24
 15,360 4.11 4.28 4.13 0 0 0
16/01/2019
4.11
 2,300 4.13 4.16 4.11 30 0 0.0
15/01/2019
4.13
 3,340 4.09 4.13 4.09 2,300 0 0.1
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 3,300 0 0.1
10/01/2019
3.98
 5,440 3.94 4.00 3.94 910 10 0.0
09/01/2019
3.94
 1,350 3.95 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 1,400 0 0.0
04/01/2019
3.93
 1,000 3.96 3.96 3.93 0 0 0
03/01/2019
3.96
 610 3.96 3.98 3.96 500 0 0.0
02/01/2019
3.96
 4,780 3.97 4.03 3.95 4,300 0 0.1
28/12/2018
3.97
 19,420 4.00 4.00 3.96 800 0 0.0
27/12/2018
4.00
 620 3.89 4.00 3.98 0 0 0
26/12/2018
3.89
 2,720 3.93 4.13 3.89 1,100 0 0.0
25/12/2018
3.93
 2,450 3.95 3.95 3.90 1,300 0 0.0
24/12/2018
3.95
 3,860 3.95 4.03 3.95 3,300 0 0.1
21/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2018
3.95
 6,250 4.06 4.14 3.95 0 0 0
20/12/2018
4.06
 9,490 3.95 4.06 3.95 3,740 0 0.1
19/12/2018
3.95
 27,130 3.99 4.00 3.95 4,000 0 0.1
18/12/2018
3.99
 10,860 4.01 4.01 3.93 2,300 0 0.1
17/12/2018
4.01
 4,300 4.02 4.04 4.01 3,000 0 0.1
14/12/2018
4.02
 18,230 4.00 4.02 4.00 1,000 0 0.0
13/12/2018
4.00
 3,940 4.00 4.04 4.00 3,000 0 0.1
12/12/2018
4.00
 28,430 3.99 4.04 3.99 1,000 0 0.0
11/12/2018
3.99
 6,490 3.99 4.02 3.99 1,500 0 0.0
10/12/2018
3.99
 10,350 3.99 4.00 3.99 2,400 0 0.1
07/12/2018
3.99
 16,950 3.99 4.00 3.95 4,000 0 0.1
06/12/2018
3.99
 6,870 4.00 4.00 3.95 1,560 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 3.92 3.97 3.93 0 0 0
03/12/2018
3.92
 27,670 3.97 3.97 3.92 4,100 0 0.1
30/11/2018
3.97
 24,800 3.92 3.99 3.92 1,100 0 0.0
29/11/2018
3.92
 15,720 3.86 3.99 3.90 0 0 0
28/11/2018
3.86
 69,750 3.99 4.26 3.81 31,000 0 0.7
27/11/2018
3.99
 24,310 3.86 3.99 3.81 17,200 0 0.4
26/11/2018
3.86
 24,010 3.94 4.13 3.83 6,840 1,260 0.1
23/11/2018
3.94
 2,140 3.97 3.97 3.94 0 40 0.0
22/11/2018
3.97
 37,240 3.85 3.98 3.84 4,200 0 0.1
21/11/2018
3.85
 3,010 3.93 4.12 3.85 2,040 0 0.0
20/11/2018
3.93
 4,100 3.93 3.93 3.93 4,100 0 0.1
19/11/2018
3.93
 7,750 3.93 3.94 3.93 2,300 0 0.1

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