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
20.15
24.65
20.20
2 tháng
(2026-08-05) 		5.53 29.66% 7,180,600 -200 0
18.50
24.65
20.20
3 tháng
(2026-07-06) 		4.73 24.39% 8,327,900 -200 0
17.90
24.65
20.20
6 tháng
(2026-04-07) 		7.11 41.76% 10,744,100 -200 0
17.04
24.65
20.20
12 tháng
(2025-10-09) 		7.33 43.58% 21,781,900 -200 0
15.81
24.65
20.20
24 tháng
(2024-10-14) 		14.50 150.19% 65,379,700 -200 0
9.32
24.65
20.20
36 tháng
(2023-10-20) 		17.36 255.77% 68,731,100 -200 0
6.79
24.65
20.20
60 tháng
(2021-11-01) 		14.44 148.68% 76,202,900 -200 0
5.17
24.65
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
3.97
 7,060 4.00 4.00 3.97 0 0 0
23/10/2018
3.99
 19,570 4.06 4.06 3.99 0 0 0
22/10/2018
4.06
 6,380 4.06 4.06 4.06 0 0 0
19/10/2018
4.06
 20 4.06 4.06 4.06 0 0 0
18/10/2018
4.02
 6,320 4.05 4.05 4.02 0 0 0
17/10/2018
4.05
 14,600 4.05 4.26 4.05 0 0 0
16/10/2018
4.05
 1,630 4.06 4.06 4.05 0 0 0
15/10/2018
4.05
 1,200 4.06 4.06 4.05 0 0 0
12/10/2018
4.04
 6,400 4.07 4.07 4.04 0 0 0
11/10/2018
4.07
 5,110 4.07 4.16 4.07 0 0 0
10/10/2018
4.15
 10,510 4.16 4.16 4.14 0 0 0
09/10/2018
4.15
 20,210 4.17 4.18 4.15 0 0 0
08/10/2018
4.15
 26,380 4.21 4.21 4.15 0 0 0
05/10/2018
4.20
 13,220 4.18 4.21 4.17 0 0 0
04/10/2018
4.21
 39,160 4.17 4.23 4.17 0 0 0
03/10/2018
4.17
 5,900 4.17 4.20 4.17 0 0 0
02/10/2018
4.33
 1,140 4.33 4.33 4.33 0 0 0
01/10/2018
4.33
 2,690 4.42 4.42 4.33 0 0 0
28/09/2018
4.33
 6,870 4.25 4.33 4.21 0 0 0
27/09/2018
4.25
 5,800 4.25 4.42 4.25 0 0 0
26/09/2018
4.25
 5,830 4.25 4.25 4.16 0 0 0
25/09/2018
4.06
 2,370 4.06 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 4.19 4.19 4.19 0 0 0
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 0 0 0
17/09/2018
4.12
 15,420 4.07 4.12 4.07 0 0 0
14/09/2018
4.07
 3,210 4.07 4.07 4.07 0 0 0
13/09/2018
4.07
 2,160 4.00 4.07 4.00 0 0 0
12/09/2018
3.99
 5,110 4.04 4.04 3.99 0 0 0
11/09/2018
4.04
 2,530 4.04 4.04 4.01 0 0 0
10/09/2018
4.02
 560 4.04 4.04 4.02 0 0 0
07/09/2018
4.02
 130 3.99 4.06 3.99 0 0 0
06/09/2018
3.95
 8,500 4.00 4.00 3.95 0 0 0
05/09/2018
4.00
 2,610 4.00 4.02 4.00 0 0 0
04/09/2018
4.03
 130 4.02 4.03 4.02 0 0 0
31/08/2018
4.00
 3,130 4.00 4.00 4.00 0 0 0
30/08/2018
4.00
 3,110 4.02 4.08 4.00 0 0 0
29/08/2018
4.02
 640 3.99 4.02 3.99 0 0 0
28/08/2018
4.06
 15,500 3.98 4.06 3.98 0 0 0
27/08/2018
3.98
 1,790 3.98 3.98 3.98 0 0 0
24/08/2018
3.98
 320 3.99 3.99 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 3.97 4.02 3.95 0 0 0
21/08/2018
3.94
 2,570 3.93 3.95 3.93 0 0 0
20/08/2018
3.93
 6,910 4.07 4.07 3.93 0 0 0
17/08/2018
4.06
 4,010 3.93 4.06 3.93 0 0 0
16/08/2018
4.01
 970 4.00 4.01 4.00 0 0 0
15/08/2018
4.00
 5,250 4.02 4.04 4.00 0 0 0
14/08/2018
4.02
 6,980 3.93 4.02 3.93 0 0 0
13/08/2018
4.02
 340 4.02 4.02 4.02 0 0 0
10/08/2018
3.93
 510 3.98 3.98 3.93 0 0 0
09/08/2018
3.98
 40 3.98 3.98 3.98 0 0 0
08/08/2018
3.93
 4,950 3.94 3.94 3.92 0 0 0
07/08/2018
3.92
 2,750 3.95 3.95 3.92 0 0 0
06/08/2018
3.94
 30 4.04 4.04 3.94 0 0 0
03/08/2018
3.98
 1,890 3.97 3.98 3.92 0 0 0
02/08/2018
3.99
 6,220 3.97 3.99 3.97 0 0 0
01/08/2018
3.95
 15,540 3.99 3.99 3.95 0 0 0
31/07/2018
3.97
 8,320 3.95 4.02 3.95 0 0 0
30/07/2018
3.95
 22,150 3.88 3.95 3.88 0 0 0
27/07/2018
3.88
 22,000 3.91 3.91 3.88 0 0 0
26/07/2018
3.90
 32,800 3.90 4.10 3.88 0 0 0
25/07/2018
3.86
 14,060 4.00 4.00 3.85 0 0 0
24/07/2018
4.00
 19,590 3.99 4.15 3.99 0 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 0 0 0
19/07/2018
4.07
 2,760 4.01 4.07 3.99 0 0 0
18/07/2018
4.01
 8,340 4.09 4.09 4.01 0 0 0
17/07/2018
4.07
 9,140 4.22 4.22 4.07 0 0 0
16/07/2018: Cổ tức tiền mặt tỉ lệ: 23%
16/07/2018
4.22
 9,970 4.19 4.25 4.16 0 0 0
13/07/2018
4.07
 15,010 4.15 4.15 3.91 0 0 0
12/07/2018
3.93
 17,090 3.93 3.96 3.91 0 0 0
11/07/2018
3.91
 34,180 4.01 4.01 3.91 0 0 0
10/07/2018
3.99
 14,250 4.10 4.10 3.99 0 0 0
09/07/2018
4.01
 22,290 4.03 4.03 4.01 0 0 0
06/07/2018
4.01
 3,030 3.79 4.01 3.79 0 0 0
05/07/2018
3.79
 6,650 4.15 4.15 3.79 0 0 0
04/07/2018
3.93
 39,010 3.90 3.93 3.79 0 0 0
03/07/2018
3.91
 9,900 3.99 3.99 3.90 0 0 0
02/07/2018
4.01
 3,720 4.26 4.26 3.95 0 0 0
29/06/2018
4.09
 10 4.09 4.09 4.09 0 0 0
28/06/2018
3.98
 1,250 3.98 3.98 3.95 0 0 0
27/06/2018
3.95
 0 3.95 3.95 3.95 0 0 0
26/06/2018
3.95
 6,000 3.98 3.98 3.95 0 0 0
25/06/2018
4.03
 13,630 3.99 4.03 3.93 0 0 0
22/06/2018
3.98
 10,000 3.98 3.98 3.98 0 0 0
21/06/2018
3.98
 6,300 3.97 4.03 3.97 0 0 0
20/06/2018
4.03
 3,600 3.97 4.03 3.97 0 0 0
19/06/2018
3.96
 7,740 3.95 4.01 3.95 0 0 0
18/06/2018
4.07
 3,990 4.10 4.10 4.04 0 0 0
15/06/2018
4.09
 2,800 4.07 4.09 4.04 0 0 0
14/06/2018
4.09
 11,490 4.10 4.10 4.07 0 0 0
13/06/2018
4.10
 0 4.10 4.10 4.10 0 0 0
12/06/2018
4.10
 5,610 4.10 4.10 4.04 0 0 0
11/06/2018
4.26
 7,440 4.14 4.26 4.14 0 0 0
08/06/2018
4.18
 990 4.25 4.25 4.10 0 0 0
07/06/2018
4.25
 10 4.25 4.25 4.25 0 0 0
06/06/2018
4.20
 5,510 4.09 4.20 4.09 0 0 0

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