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)
06/09/2017
4.59
 66,360 4.51 4.61 4.50 0 80 0.0
05/09/2017
4.51
 45,630 4.51 4.61 4.51 70 1,500 0.0
01/09/2017
4.51
 3,800 4.51 4.51 4.51 0 0 0
31/08/2017
4.51
 13,130 4.51 4.53 4.47 0 0 0
30/08/2017
4.51
 43,490 4.47 4.51 4.44 0 500 0.0
29/08/2017
4.47
 12,700 4.47 4.50 4.41 0 0 0
28/08/2017
4.47
 44,020 4.42 4.48 4.41 0 0 0
25/08/2017
4.42
 44,000 4.44 4.51 4.42 0 0 0
24/08/2017
4.44
 16,340 4.44 4.56 4.44 0 10 0.0
23/08/2017
4.44
 5,110 4.51 4.51 4.43 0 0 0
22/08/2017
4.51
 96,840 4.58 4.58 4.42 0 0 0
21/08/2017
4.58
 5,060 4.55 4.58 4.51 0 20 0.0
18/08/2017
4.55
 30,630 4.63 4.63 4.51 0 0 0
17/08/2017
4.63
 264,950 4.58 4.72 4.59 1,480 0 0.0
16/08/2017
4.58
 3,380 4.59 4.63 4.58 0 0 0
15/08/2017
4.59
 14,520 4.59 4.63 4.53 0 0 0
14/08/2017
4.59
 8,310 4.59 4.59 4.58 0 0 0
11/08/2017
4.59
 27,110 4.59 4.59 4.50 0 0 0
10/08/2017
4.59
 9,670 4.63 4.63 4.51 0 0 0
09/08/2017
4.63
 53,890 4.61 4.70 4.56 0 0 0
08/08/2017
4.61
 86,020 4.73 4.77 4.61 0 0 0
07/08/2017
4.73
 209,920 4.50 4.75 4.51 4,280 2,600 0.1
04/08/2017
4.50
 17,800 4.55 4.58 4.50 0 0 0
03/08/2017
4.55
 57,990 4.45 4.56 4.45 0 0 0
02/08/2017
4.45
 7,620 4.47 4.49 4.40 0 0 0
01/08/2017
4.47
 20,580 4.46 4.53 4.46 3,500 0 0.1
31/07/2017
4.46
 11,610 4.47 4.47 4.44 0 0 0
28/07/2017
4.47
 21,700 4.45 4.50 4.44 250 0 0.0
27/07/2017
4.45
 7,600 4.49 4.50 4.44 500 0 0.0
26/07/2017
4.49
 18,760 4.50 4.51 4.49 4,250 0 0.1
25/07/2017
4.50
 59,450 4.37 4.50 4.34 0 0 0
24/07/2017
4.37
 32,510 4.37 4.44 4.34 0 0 0
21/07/2017
4.37
 26,370 4.43 4.44 4.37 0 0 0
20/07/2017
4.43
 29,590 4.43 4.47 4.43 0 0 0
19/07/2017
4.43
 34,600 4.40 4.44 4.40 0 0 0
18/07/2017
4.40
 34,070 4.43 4.46 4.40 0 0 0
17/07/2017
4.43
 56,870 4.44 4.47 4.42 2,000 0 0.1
14/07/2017
4.44
 17,590 4.43 4.47 4.42 0 0 0
13/07/2017
4.43
 41,630 4.48 4.48 4.42 0 0 0
12/07/2017
4.48
 16,700 4.48 4.51 4.46 0 0 0
11/07/2017
4.48
 27,110 4.43 4.50 4.42 0 0 0
10/07/2017
4.43
 54,590 4.46 4.55 4.43 0 0 0
07/07/2017
4.46
 66,700 4.44 4.55 4.46 0 0 0
06/07/2017
4.44
 64,090 4.47 4.47 4.42 1,000 0 0.0
05/07/2017
4.47
 69,130 4.48 4.48 4.46 0 0 0
04/07/2017
4.48
 47,990 4.53 4.58 4.48 1,000 0 0.0
03/07/2017
4.53
 57,430 4.53 4.66 4.46 0 0 0
30/06/2017
4.53
 58,510 4.53 4.61 4.51 0 0 0
29/06/2017
4.53
 18,390 4.46 4.54 4.44 0 0 0
28/06/2017
4.46
 47,940 4.48 4.55 4.45 0 0 0
27/06/2017
4.48
 76,100 4.58 4.58 4.48 0 390 0.0
26/06/2017
4.58
 57,670 4.58 4.63 4.53 1,080 0 0.0
23/06/2017
4.58
 48,070 4.61 4.66 4.55 0 100 0.0
22/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2017
4.61
 258,540 4.64 4.74 4.60 390 0 0.0
21/06/2017
4.64
 58,520 4.63 4.69 4.58 0 0 0
20/06/2017
4.63
 123,410 4.64 4.64 4.58 0 0 0
19/06/2017
4.64
 79,230 4.70 4.72 4.64 0 0 0
16/06/2017
4.70
 131,950 4.72 4.78 4.64 0 0 0
15/06/2017
4.72
 213,380 4.63 4.73 4.66 0 0 0
14/06/2017
4.63
 92,050 4.49 4.66 4.49 1,500 8,880 -0.2
13/06/2017
4.49
 65,820 4.40 4.51 4.44 0 8,000 -0.2
12/06/2017
4.40
 192,430 4.37 4.48 4.33 0 38,060 -1.1
09/06/2017
4.37
 126,550 4.36 4.43 4.31 0 0 0
08/06/2017
4.36
 101,190 4.44 4.45 4.36 0 0 0
07/06/2017
4.44
 78,310 4.51 4.51 4.43 0 36,000 -1.1
06/06/2017
4.51
 24,730 4.53 4.58 4.48 1,700 0 0.1
05/06/2017
4.53
 159,790 4.45 4.64 4.40 2,180 0 0.1
02/06/2017
4.45
 29,100 4.45 4.57 4.41 0 0 0
01/06/2017
4.45
 86,840 4.48 4.48 4.43 10 0 0.0
31/05/2017
4.48
 96,310 4.51 4.53 4.48 0 0 0
30/05/2017
4.51
 125,340 4.56 4.64 4.51 0 0 0
29/05/2017
4.56
 192,000 4.58 4.60 4.51 0 0 0
26/05/2017
4.58
 96,270 4.61 4.64 4.57 0 0 0
25/05/2017
4.61
 84,580 4.64 4.67 4.58 0 0 0
24/05/2017
4.64
 125,330 4.55 4.65 4.54 0 0 0
23/05/2017
4.55
 90,530 4.66 4.70 4.55 0 0 0
22/05/2017
4.66
 135,770 4.65 4.72 4.66 0 0 0
19/05/2017
4.65
 132,610 4.63 4.66 4.55 0 0 0
18/05/2017
4.63
 135,500 4.63 4.73 4.61 50 0 0.0
17/05/2017
4.63
 67,010 4.58 4.73 4.61 950 0 0.0
16/05/2017
4.58
 124,500 4.55 4.63 4.51 0 26,960 -0.8
15/05/2017
4.55
 83,170 4.55 4.57 4.49 0 5,180 -0.2
12/05/2017
4.55
 62,540 4.56 4.58 4.51 0 0 0
11/05/2017
4.56
 258,680 4.42 4.58 4.42 0 0 0
10/05/2017
4.42
 102,310 4.38 4.43 4.32 0 1,000 0.0
09/05/2017
4.38
 170,750 4.39 4.39 4.28 0 0 0
08/05/2017
4.39
 86,210 4.40 4.40 4.33 0 0 0
05/05/2017
4.40
 84,520 4.42 4.42 4.36 0 0 0
04/05/2017
4.42
 172,100 4.31 4.46 4.31 0 0 0
03/05/2017
4.31
 31,690 4.34 4.39 4.31 0 0 0
28/04/2017
4.34
 25,680 4.39 4.43 4.34 0 0 0
27/04/2017
4.39
 53,780 4.34 4.48 4.34 0 0 0
26/04/2017
4.34
 21,760 4.33 4.36 4.30 0 0 0
25/04/2017
4.33
 46,900 4.33 4.36 4.28 0 0 0
24/04/2017
4.33
 42,640 4.36 4.36 4.27 0 1,220 0.0
21/04/2017
4.36
 73,320 4.34 4.42 4.31 0 0 0
20/04/2017
4.34
 74,990 4.34 4.42 4.27 0 0 0
19/04/2017
4.34
 85,110 4.22 4.34 4.16 0 0 0
18/04/2017
4.22
 142,410 4.24 4.24 4.13 0 0 0
17/04/2017
4.24
 130,940 4.24 4.26 4.19 0 0 0

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