CTCP Cao su Tây Ninh (trc)

40
-0.45
(-1.11%)
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
(2024-08-21) 		1.50 3.90% 645,900 312,200 12.5
38.50
40.50
40
2 tháng
(2024-07-22) 		0 0% 792,100 311,680 12.5
37
40.50
40
3 tháng
(2024-06-24) 		-4 -9.09% 1,122,700 308,380 12.3
37
44.40
40
6 tháng
(2024-03-25) 		1.20 3.09% 1,751,000 311,280 12.5
37
44.60
40
12 tháng
(2023-09-26) 		8.10 25.39% 2,676,400 312,780 12.5
30
44.60
40
24 tháng
(2022-10-03) 		3.40 9.28% 5,823,300 315,966 18.4
22.85
44.60
40
36 tháng
(2021-10-06) 		2.17 5.75% 10,306,800 309,666 19.1
22.85
49.14
40
60 tháng
(2019-10-17) 		7.81 24.25% 21,449,090 -2,068,284 -55.5
19.09
49.14
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2016
14.54
 11,610 14.47 14.60 14.40 4,700 0 0.1
09/09/2016
14.47
 7,590 14.47 14.93 14.47 0 0 0
08/09/2016
14.47
 1,440 14.47 14.87 14.47 970 0 0.0
07/09/2016
14.47
 8,750 14.34 14.47 14.27 70 40 0.0
06/09/2016
14.34
 4,510 14.34 14.40 14.34 1,360 0 0.0
05/09/2016
14.34
 8,200 14.40 14.40 14.34 4,800 0 0.1
01/09/2016
14.40
 5,540 14.40 14.54 14.40 0 0 0
31/08/2016
14.40
 640 14.40 14.47 14.40 0 0 0
30/08/2016
14.40
 11,820 14.27 14.40 14.27 4,800 0 0.1
29/08/2016
14.27
 27,370 14.40 14.47 14.27 4,800 3,960 0.0
26/08/2016
14.40
 2,000 14.40 14.40 14.40 0 0 0
25/08/2016
14.40
 15,300 14.34 14.40 14.34 0 0 0
24/08/2016
14.34
 33,500 14.40 14.40 14.27 4,800 0 0.1
23/08/2016
14.40
 5,940 14.40 14.47 14.34 380 0 0.0
22/08/2016
14.40
 11,450 14.40 14.40 14.34 4,800 0 0.1
19/08/2016
14.40
 4,540 14.34 14.40 14.34 0 0 0
18/08/2016
14.34
 2,340 14.34 14.40 14.34 0 0 0
17/08/2016
14.34
 6,140 14.27 14.40 14.34 0 0 0
16/08/2016
14.27
 19,640 14.27 14.40 14.27 4,850 0 0.1
15/08/2016
14.27
 3,020 14.27 14.34 14.27 0 0 0
12/08/2016
14.27
 490 14.27 14.27 14.27 0 0 0
11/08/2016
14.27
 31,900 14.27 14.34 14.14 4,500 0 0.1
10/08/2016
14.27
 17,190 14.27 14.27 14.14 2,000 0 0.0
09/08/2016
14.27
 10,110 13.94 14.27 14.07 0 0 0
08/08/2016
13.94
 2,100 13.94 13.94 13.87 2,000 0 0.0
05/08/2016
13.94
 20,130 14.07 14.07 13.74 13,800 0 0.3
04/08/2016
14.07
 28,000 14.07 14.27 14.07 9,700 0 0.2
03/08/2016
14.07
 6,400 14.27 14.27 14.07 0 0 0
02/08/2016
14.27
 33,700 14.01 14.27 13.94 4,900 0 0.1
01/08/2016
14.01
 1,200 14.07 14.07 14.01 0 0 0
29/07/2016
14.07
 9,760 14.01 14.07 13.94 1,900 0 0.0
28/07/2016
14.01
 7,150 14.07 14.07 13.81 7,100 0 0.1
27/07/2016
14.07
 10,500 14.14 14.14 14.07 9,700 3,000 0.1
26/07/2016
14.14
 3,510 14.27 14.34 14.14 0 0 0
25/07/2016
14.27
 610 14.27 14.27 14.07 500 0 0.0
22/07/2016
14.27
 17,510 14.34 14.34 14.07 11,280 0 0.2
21/07/2016
14.34
 3,950 14.27 14.34 14.20 650 0 0.0
20/07/2016
14.27
 6,040 14.14 14.27 14.07 1,000 0 0.0
19/07/2016
14.14
 5,990 14.20 14.40 14.14 4,800 0 0.1
18/07/2016
14.20
 10,010 14.14 14.27 14.07 650 0 0.0
15/07/2016
14.14
 11,000 14.27 14.27 14.14 3,000 0 0.1
14/07/2016
14.27
 4,620 14.27 14.40 14.01 400 0 0.0
13/07/2016
14.27
 8,560 14.27 14.40 14.01 0 0 0
12/07/2016
14.27
 26,520 14.40 14.40 13.94 4,800 0 0.1
11/07/2016
14.40
 15,780 14.47 14.47 14.14 4,800 0 0.1
08/07/2016
14.47
 19,670 14.47 14.47 14.27 1,190 200 0.0
07/07/2016
14.47
 27,550 14.47 14.60 14.27 4,800 0 0.1
06/07/2016
14.47
 31,270 14.60 14.60 14.27 4,700 0 0.1
05/07/2016
14.60
 14,240 14.54 14.60 14.47 4,700 0 0.1
04/07/2016
14.54
 31,140 14.60 14.67 14.47 0 0 0
01/07/2016
14.60
 31,650 14.40 14.60 14.27 980 0 0.0
30/06/2016
14.40
 9,750 14.54 14.60 14.20 4,800 0 0.1
29/06/2016
14.54
 17,300 14.34 14.54 14.27 0 0 0
28/06/2016
14.34
 15,900 14.14 14.34 14.07 5,000 0 0.1
27/06/2016
14.14
 19,070 14.27 14.27 14.01 4,800 0 0.1
24/06/2016
14.27
 42,500 14.80 14.87 14.07 4,700 0 0.1
23/06/2016
14.80
 14,740 14.47 14.80 14.47 0 0 0
22/06/2016
14.47
 10,610 14.67 14.74 14.47 4,700 0 0.1
21/06/2016
14.67
 13,600 14.54 14.74 14.47 4,700 0 0.1
20/06/2016
14.54
 13,670 14.60 14.74 14.47 0 0 0
17/06/2016
14.60
 8,500 14.40 14.60 14.27 0 0 0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7.5%
16/06/2016
14.40
 36,400 14.04 14.60 14.27 0 0 0
15/06/2016
14.04
 22,170 14.23 14.30 14.04 4,710 0 0.1
14/06/2016
14.23
 23,150 14.10 14.30 14.04 4,700 0 0.1
13/06/2016
14.10
 15,040 14.36 14.36 14.04 2,010 0 0.0
10/06/2016
14.36
 90,240 14.17 14.49 13.97 4,700 0 0.1
09/06/2016
14.17
 71,120 14.04 14.68 14.04 0 0 0
08/06/2016
14.04
 54,380 13.85 14.04 13.85 4,800 100 0.1
07/06/2016
13.85
 14,890 14.04 14.04 13.85 0 0 0
06/06/2016
14.04
 13,290 13.78 14.04 13.72 4,800 0 0.1
03/06/2016
13.78
 36,850 13.78 13.91 13.65 4,800 0 0.1
02/06/2016
13.78
 16,020 13.91 14.36 13.78 4,700 0 0.1
01/06/2016
13.91
 20,690 14.17 14.23 13.91 4,800 0 0.1
31/05/2016
14.17
 18,680 14.10 14.42 13.97 5,000 0 0.1
30/05/2016
14.10
 2,110 14.17 14.17 13.97 300 0 0.0
27/05/2016
14.17
 4,960 14.04 14.17 14.04 4,700 0 0.1
26/05/2016
14.04
 9,780 14.04 14.17 13.97 4,700 0 0.1
25/05/2016
14.04
 21,610 14.04 14.10 14.04 0 0 0
24/05/2016
14.04
 10,660 14.10 14.17 13.97 4,700 0 0.1
23/05/2016
14.10
 39,430 14.55 14.55 13.97 23,160 0 0.5
20/05/2016
14.55
 18,720 14.10 14.68 14.04 11,540 0 0.3
19/05/2016
14.10
 17,600 14.23 14.23 13.91 4,700 0 0.1
18/05/2016
14.23
 16,990 13.91 14.62 13.91 4,700 0 0.1
17/05/2016
13.91
 8,090 14.17 15.00 13.91 0 0 0
16/05/2016
14.17
 17,310 13.78 14.30 13.78 4,600 0 0.1
13/05/2016
13.78
 78,110 14.49 14.62 13.78 4,700 0 0.1
12/05/2016
14.49
 17,110 14.55 14.55 14.49 4,500 0 0.1
11/05/2016
14.55
 2,640 14.17 14.55 14.49 0 0 0
10/05/2016
14.17
 35,890 14.23 14.23 13.78 4,600 0 0.1
09/05/2016
14.23
 33,820 14.74 14.87 14.23 4,600 100 0.1
06/05/2016
14.74
 45,560 14.74 14.87 14.30 4,500 0 0.1
05/05/2016
14.74
 15,660 14.74 14.87 14.74 4,500 0 0.1
04/05/2016
14.74
 43,450 15.39 15.39 14.74 4,300 0 0.1
29/04/2016
15.39
 12,600 15.39 15.39 15.19 0 0 0
28/04/2016
15.39
 57,850 15.58 15.64 15.26 0 0 0
27/04/2016
15.58
 130,990 15.58 16.03 15.51 0 5,070 -0.1
26/04/2016
15.58
 127,270 15.32 15.90 15.26 0 0 0
25/04/2016
15.32
 20,050 15.32 15.45 15.13 0 0 0
22/04/2016
15.32
 43,320 15.58 15.58 15.13 1,500 0 0.0
21/04/2016
15.58
 111,310 15.13 15.64 15.13 0 8,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |