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)
16/11/2018
3.93
 25,320 3.93 4.19 3.91 0 0 0
15/11/2018
3.93
 21,360 3.94 3.95 3.83 4,090 0 0.1
14/11/2018
3.94
 8,730 4.24 4.24 3.94 10 10 0
13/11/2018
4.24
 20 3.99 4.24 4.24 0 0 0
12/11/2018
3.99
 8,620 4.11 4.11 3.90 4,700 0 0.1
09/11/2018
4.11
 3,310 4.01 4.13 3.92 2,500 0 0.1
08/11/2018
4.01
 5,820 4.12 4.12 3.88 2,800 0 0.1
07/11/2018
4.12
 2,800 4.28 4.28 3.99 0 10 0.0
06/11/2018
4.28
 110 4.32 4.32 4.03 0 10 0.0
05/11/2018
4.32
 10 4.14 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 4.04 4.14 4.14 0 0 0
30/10/2018
4.04
 5,440 3.86 4.04 3.86 5,200 0 0.1
29/10/2018
3.86
 56,660 3.90 3.92 3.86 500 0 0.0
26/10/2018
3.90
 550 3.97 4.19 3.90 0 0 0
25/10/2018
3.97
 5,210 3.97 3.99 3.97 5,100 0 0.1
24/10/2018
3.97
 7,060 3.99 4.00 3.97 1,000 0 0.0
23/10/2018
3.99
 19,570 4.06 4.06 3.99 4,600 0 0.1
22/10/2018
4.06
 6,380 4.06 4.06 4.06 3,100 0 0.1
19/10/2018
4.06
 20 4.02 4.06 4.06 0 0 0
18/10/2018
4.02
 6,320 4.05 4.05 4.02 5,000 0 0.1
17/10/2018
4.05
 14,600 4.05 4.26 4.05 2,000 0 0.0
16/10/2018
4.05
 1,630 4.05 4.06 4.05 600 0 0.0
15/10/2018
4.05
 1,200 4.04 4.06 4.05 0 0 0
12/10/2018
4.04
 6,400 4.07 4.07 4.04 5,000 0 0.1
11/10/2018
4.07
 5,110 4.15 4.16 4.07 4,800 0 0.1
10/10/2018
4.15
 10,510 4.15 4.16 4.14 4,800 0 0.1
09/10/2018
4.15
 20,210 4.15 4.18 4.15 4,800 0 0.1
08/10/2018
4.15
 26,380 4.20 4.21 4.15 4,800 0 0.1
05/10/2018
4.20
 13,220 4.21 4.21 4.17 4,800 0 0.1
04/10/2018
4.21
 39,160 4.17 4.23 4.17 4,800 0 0.1
03/10/2018
4.17
 5,900 4.33 4.33 4.17 0 0 0
02/10/2018
4.33
 1,140 4.33 4.33 4.33 1,100 0 0.0
01/10/2018
4.33
 2,690 4.33 4.42 4.33 1,600 10 0.0
28/09/2018
4.33
 6,870 4.25 4.33 4.21 1,800 0 0.0
27/09/2018
4.25
 5,800 4.25 4.42 4.25 4,000 0 0.1
26/09/2018
4.25
 5,830 4.06 4.25 4.16 800 0 0.0
25/09/2018
4.06
 2,370 4.16 4.25 4.06 0 0 0
24/09/2018
4.16
 1,600 4.19 4.19 4.16 0 0 0
21/09/2018
4.19
 240 4.19 4.19 4.19 0 0 0
20/09/2018
4.19
 2,750 4.16 4.19 4.19 2,600 0 0.1
19/09/2018
4.16
 12,610 4.12 4.19 4.12 0 0 0
18/09/2018
4.12
 980 4.12 4.12 4.12 800 0 0.0
17/09/2018
4.12
 15,420 4.07 4.12 4.07 1,110 0 0.0
14/09/2018
4.07
 3,210 4.07 4.07 4.07 1,800 0 0.0
13/09/2018
4.07
 2,160 3.99 4.07 4.00 0 0 0
12/09/2018
3.99
 5,110 4.04 4.04 3.99 2,100 0 0.0
11/09/2018
4.04
 2,530 4.02 4.04 4.01 500 290 0.0
10/09/2018
4.02
 560 4.02 4.04 4.02 0 0 0
07/09/2018
4.02
 130 3.95 4.06 3.99 100 0 0.0
06/09/2018
3.95
 8,500 4.00 4.00 3.95 2,500 0 0.1
05/09/2018
4.00
 2,610 4.03 4.03 4.00 2,400 0 0.1
04/09/2018
4.03
 130 4.00 4.03 4.02 0 0 0
31/08/2018
4.00
 3,130 4.00 4.00 4.00 2,630 0 0.1
30/08/2018
4.00
 3,110 4.02 4.08 4.00 500 0 0.0
29/08/2018
4.02
 640 4.06 4.06 3.99 140 0 0.0
28/08/2018
4.06
 15,500 3.98 4.06 3.98 4,220 0 0.1
27/08/2018
3.98
 1,790 3.98 3.98 3.98 500 0 0.0
24/08/2018
3.98
 320 4.02 4.02 3.98 0 0 0
23/08/2018
4.02
 0 4.02 4.02 4.02 0 0 0
22/08/2018
4.02
 8,950 3.94 4.02 3.95 0 0 0
21/08/2018
3.94
 2,570 3.93 3.95 3.93 2,420 0 0.1
20/08/2018
3.93
 6,910 4.06 4.07 3.93 5,010 580 0.1
17/08/2018
4.06
 4,010 4.01 4.06 3.93 0 0 0
16/08/2018
4.01
 970 4.00 4.01 4.00 940 0 0.0
15/08/2018
4.00
 5,250 4.02 4.04 4.00 4,500 0 0.1
14/08/2018
4.02
 6,980 4.02 4.02 3.93 420 500 0.0
13/08/2018
4.02
 340 3.93 4.02 4.02 0 0 0
10/08/2018
3.93
 510 3.98 3.98 3.93 500 0 0.0
09/08/2018
3.98
 40 3.93 3.98 3.98 0 0 0
08/08/2018
3.93
 4,950 3.92 3.94 3.92 720 0 0.0
07/08/2018
3.92
 2,750 3.94 3.95 3.92 1,500 0 0.0
06/08/2018
3.94
 30 3.98 4.04 3.94 0 10 0.0
03/08/2018
3.98
 1,890 3.99 3.99 3.92 1,200 180 0.0
02/08/2018
3.99
 6,220 3.95 3.99 3.97 4,100 0 0.1
01/08/2018
3.95
 15,540 3.97 3.99 3.95 4,430 0 0.1
31/07/2018
3.97
 8,320 3.95 4.02 3.95 700 0 0.0
30/07/2018
3.95
 22,150 3.88 3.95 3.88 5,100 3,500 0.0
27/07/2018
3.88
 22,000 3.90 3.91 3.88 5,200 0 0.1
26/07/2018
3.90
 32,800 3.86 4.10 3.88 1,700 0 0.0
25/07/2018
3.86
 14,060 4.00 4.00 3.85 4,810 0 0.1
24/07/2018
4.00
 19,590 4.16 4.16 3.99 2,000 10 0.0
23/07/2018
4.16
 10 4.07 4.16 4.16 0 0 0
20/07/2018
4.07
 2,630 4.07 4.07 3.99 1,500 0 0.0
19/07/2018
4.07
 2,760 4.01 4.07 3.99 1,700 0 0.0
18/07/2018
4.01
 8,340 4.07 4.09 4.01 4,900 0 0.1
17/07/2018
4.07
 9,140 4.22 4.22 4.07 4,900 0 0.1
16/07/2018: Cổ tức tiền mặt tỉ lệ: 23%
16/07/2018
4.22
 9,970 4.07 4.25 4.16 0 0 0
13/07/2018
4.07
 15,010 3.93 4.15 3.91 340 0 0.0
12/07/2018
3.93
 17,090 3.91 3.96 3.91 4,600 0 0.1
11/07/2018
3.91
 34,180 3.99 4.01 3.91 4,100 0 0.1
10/07/2018
3.99
 14,250 4.01 4.10 3.99 4,000 0 0.1
09/07/2018
4.01
 22,290 4.01 4.03 4.01 120 0 0.0
06/07/2018
4.01
 3,030 3.79 4.01 3.79 1,700 0 0.0
05/07/2018
3.79
 6,650 3.93 4.15 3.79 3,250 0 0.1
04/07/2018
3.93
 39,010 3.91 3.93 3.79 4,100 0 0.1
03/07/2018
3.91
 9,900 4.01 4.01 3.90 4,000 2,910 0.0
02/07/2018
4.01
 3,720 4.09 4.26 3.95 750 750 0
29/06/2018
4.09
 10 3.98 4.09 4.09 0 0 0

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