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)
20/04/2016
15.13
 53,750 15.00 15.77 15.00 0 0 0
19/04/2016
15.00
 41,500 15.77 15.77 14.74 0 0 0
15/04/2016
15.77
 20,920 15.90 15.96 15.71 0 0 0
14/04/2016
15.90
 18,950 15.90 15.90 15.58 0 0 0
13/04/2016
15.90
 151,130 15.64 16.35 15.90 0 43,410 -1.1
12/04/2016
15.64
 274,430 14.87 15.90 14.74 0 58,330 -1.4
11/04/2016
14.87
 12,310 14.30 15.00 14.49 0 0 0
08/04/2016
14.30
 32,230 14.17 14.30 13.97 4,600 0 0.1
07/04/2016
14.17
 13,920 14.36 14.42 14.17 4,500 0 0.1
06/04/2016
14.36
 30,120 14.10 14.42 14.10 0 0 0
05/04/2016
14.10
 24,880 13.46 14.17 13.33 4,900 0 0.1
04/04/2016
13.46
 8,930 13.40 13.72 13.46 4,900 0 0.1
01/04/2016
13.40
 30,580 13.85 13.85 13.40 4,800 0 0.1
31/03/2016
13.85
 98,000 14.74 14.74 13.85 5,100 0 0.1
30/03/2016
14.74
 17,210 14.68 14.81 14.55 0 4,060 -0.1
29/03/2016
14.68
 50,450 14.55 15.00 14.36 1,360 10,000 -0.2
28/03/2016
14.55
 26,350 14.55 14.74 14.42 0 2,150 -0.0
25/03/2016
14.55
 52,580 14.55 14.68 14.10 5,620 0 0.1
24/03/2016
14.55
 36,030 14.81 14.81 14.42 4,500 0 0.1
23/03/2016
14.81
 104,440 14.74 15.13 14.68 0 55,850 -1.3
22/03/2016
14.74
 64,860 14.49 15.00 14.42 200 36,120 -0.8
21/03/2016
14.49
 46,580 14.87 15.19 14.42 4,400 11,430 -0.2
18/03/2016
14.87
 97,770 15.13 15.39 14.87 4,400 78,100 -1.7
17/03/2016
15.13
 99,830 14.55 15.51 15.13 0 25,100 -0.6
16/03/2016
14.55
 68,590 14.62 14.62 14.42 4,500 0 0.1
15/03/2016
14.62
 98,730 15.39 15.39 14.42 1,530 0 0.0
14/03/2016
15.39
 71,850 15.71 15.71 15.19 0 2,000 -0.0
11/03/2016
15.71
 70,700 15.51 15.71 15.06 0 2,000 -0.0
10/03/2016
15.51
 220,670 14.74 15.77 14.49 0 0 0
09/03/2016
14.74
 215,780 14.62 15.06 14.55 0 0 0
08/03/2016
14.62
 162,640 13.72 14.62 14.62 0 0 0
07/03/2016
13.72
 200,020 12.82 13.72 13.72 0 163,080 -3.5
04/03/2016
12.82
 28,380 11.99 12.82 12.18 0 0 0
03/03/2016
11.99
 8,060 12.05 12.18 11.92 0 0 0
02/03/2016
12.05
 11,790 11.73 12.12 11.80 0 0 0
01/03/2016
11.73
 2,800 11.67 11.99 11.73 0 0 0
29/02/2016
11.67
 6,130 12.18 12.50 11.60 2,300 20 0.0
26/02/2016
12.18
 460 12.05 12.56 12.05 0 0 0
25/02/2016
12.05
 110 12.05 12.05 12.05 0 0 0
24/02/2016
12.05
 3,510 12.31 12.31 11.92 0 0 0
23/02/2016
12.31
 12,040 12.31 12.31 11.67 5,600 0 0.1
22/02/2016
12.31
 320 12.50 12.50 12.31 0 10 -0.0
19/02/2016
12.50
 1,690 12.12 12.50 12.05 0 10 -0.0
18/02/2016
12.12
 1,070 12.05 12.12 11.73 0 0 0
17/02/2016
12.05
 1,160 12.56 12.56 11.99 0 0 0
16/02/2016
12.56
 2,500 11.80 12.56 11.67 100 0 0.0
15/02/2016
11.80
 4,970 11.86 11.86 11.60 4,450 0 0.1
05/02/2016
11.86
 3,720 11.86 11.86 11.67 0 1,520 -0.0
04/02/2016
11.86
 10 11.80 11.86 11.86 0 10 -0.0
03/02/2016
11.80
 7,130 11.73 11.80 11.54 2,340 0 0.0
02/02/2016
11.73
 3,010 11.86 11.86 11.60 2,800 0 0.1
01/02/2016
11.86
 2,920 11.80 11.86 11.67 0 20 -0.0
29/01/2016
11.80
 3,510 11.86 11.86 11.54 0 0 0
28/01/2016
11.86
 1,610 11.86 11.86 11.47 0 0 0
27/01/2016
11.86
 10 11.80 11.86 11.86 0 0 0
26/01/2016
11.80
 8,210 11.86 11.86 11.60 5,700 0 0.1
25/01/2016
11.86
 5,840 11.73 11.86 11.54 0 0 0
22/01/2016
11.73
 10 11.41 11.73 11.73 0 0 0
21/01/2016
11.41
 55,480 11.67 12.18 11.41 5,700 0 0.1
20/01/2016
11.67
 26,520 11.73 12.18 11.54 5,600 500 0.1
19/01/2016
11.73
 6,510 11.80 11.80 11.73 0 0 0
18/01/2016
11.80
 59,390 11.99 11.99 11.54 5,500 0 0.1
15/01/2016
11.99
 7,230 12.37 12.37 11.99 6,000 300 0.1
14/01/2016
12.37
 6,090 12.44 12.44 12.18 4,650 0 0.1
13/01/2016
12.44
 16,460 12.31 12.44 12.18 5,400 0 0.1
12/01/2016
12.31
 25,630 12.31 12.31 12.24 5,400 0 0.1
11/01/2016
12.31
 4,010 12.44 12.56 12.31 3,710 0 0.1
08/01/2016
12.44
 9,360 12.31 12.44 12.24 5,400 0 0.1
07/01/2016
12.31
 16,040 12.76 12.76 12.31 5,300 0 0.1
06/01/2016
12.76
 11,030 12.56 12.76 12.12 5,200 100 0.1
05/01/2016
12.56
 5,720 12.82 12.82 12.56 5,200 0 0.1
04/01/2016
12.82
 2,260 13.08 13.46 12.82 0 0 0
31/12/2015
13.08
 24,620 12.82 13.08 12.63 100 0 0.0
30/12/2015
12.82
 16,830 12.63 12.82 12.31 0 0 0
29/12/2015
12.63
 49,770 12.63 12.63 12.50 5,050 0 0.1
28/12/2015
12.63
 90,030 12.76 12.82 12.50 0 0 0
25/12/2015
12.76
 17,220 12.37 12.76 11.80 0 0 0
24/12/2015
12.37
 26,810 12.37 12.37 11.99 5,400 0 0.1
23/12/2015
12.37
 50,280 12.56 12.56 12.18 5,300 0 0.1
22/12/2015
12.56
 15,550 12.56 12.56 12.37 0 0 0
21/12/2015
12.56
 5,950 12.56 12.56 12.37 5,200 0 0.1
18/12/2015
12.56
 8,040 12.76 12.76 12.56 5,200 0 0.1
17/12/2015
12.76
 1,980 12.50 12.76 12.56 0 0 0
16/12/2015: Cổ tức tiền mặt tỉ lệ: 7.5%
16/12/2015
12.50
 6,010 12.15 12.63 12.50 5,200 2,000 0.1
15/12/2015
12.15
 5,480 12.27 12.27 12.15 0 0 0
14/12/2015
12.27
 5,780 12.21 12.27 12.15 5,200 0 0.1
11/12/2015
12.21
 17,920 12.39 12.39 12.15 5,200 0 0.1
10/12/2015
12.39
 11,510 12.46 12.46 12.27 0 0 0
09/12/2015
12.46
 16,630 12.46 12.46 12.21 5,200 0 0.1
08/12/2015
12.46
 1,420 12.39 12.46 12.27 0 0 0
07/12/2015
12.39
 11,980 12.33 12.46 12.09 5,210 0 0.1
04/12/2015
12.33
 2,780 12.46 12.46 12.27 500 0 0.0
03/12/2015
12.46
 7,140 12.33 12.46 12.27 5,000 0 0.1
02/12/2015
12.33
 6,250 12.33 12.52 12.27 100 0 0.0
01/12/2015
12.33
 8,020 12.33 12.52 12.27 5,100 0 0.1
30/11/2015
12.33
 15,990 12.33 12.58 12.33 5,100 0 0.1
27/11/2015
12.33
 13,700 12.46 12.64 12.33 0 0 0
26/11/2015
12.46
 5,810 12.33 12.89 12.15 970 0 0.0
25/11/2015
12.33
 5,180 12.21 12.52 12.21 4,980 0 0.1
24/11/2015
12.21
 26,990 12.27 12.27 12.21 5,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |