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)
28/06/2016
3.24
 15,900 3.20 3.24 3.18 5,000 0 0.1
27/06/2016
3.20
 19,070 3.23 3.23 3.17 4,800 0 0.1
24/06/2016
3.23
 42,500 3.35 3.36 3.18 4,700 0 0.1
23/06/2016
3.35
 14,740 3.27 3.35 3.27 0 0 0
22/06/2016
3.27
 10,610 3.32 3.33 3.27 4,700 0 0.1
21/06/2016
3.32
 13,600 3.29 3.33 3.27 4,700 0 0.1
20/06/2016
3.29
 13,670 3.30 3.33 3.27 0 0 0
17/06/2016
3.30
 8,500 3.26 3.30 3.23 0 0 0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7.5%
16/06/2016
3.26
 36,400 3.18 3.30 3.23 0 0 0
15/06/2016
3.18
 22,170 3.22 3.23 3.18 4,710 0 0.1
14/06/2016
3.22
 23,150 3.19 3.23 3.18 4,700 0 0.1
13/06/2016
3.19
 15,040 3.25 3.25 3.18 2,010 0 0.0
10/06/2016
3.25
 90,240 3.21 3.28 3.16 4,700 0 0.1
09/06/2016
3.21
 71,120 3.18 3.32 3.18 0 0 0
08/06/2016
3.18
 54,380 3.13 3.18 3.13 4,800 100 0.1
07/06/2016
3.13
 14,890 3.18 3.18 3.13 0 0 0
06/06/2016
3.18
 13,290 3.12 3.18 3.10 4,800 0 0.1
03/06/2016
3.12
 36,850 3.12 3.15 3.09 4,800 0 0.1
02/06/2016
3.12
 16,020 3.15 3.25 3.12 4,700 0 0.1
01/06/2016
3.15
 20,690 3.21 3.22 3.15 4,800 0 0.1
31/05/2016
3.21
 18,680 3.19 3.26 3.16 5,000 0 0.1
30/05/2016
3.19
 2,110 3.21 3.21 3.16 300 0 0.0
27/05/2016
3.21
 4,960 3.18 3.21 3.18 4,700 0 0.1
26/05/2016
3.18
 9,780 3.18 3.21 3.16 4,700 0 0.1
25/05/2016
3.18
 21,610 3.18 3.19 3.18 0 0 0
24/05/2016
3.18
 10,660 3.19 3.21 3.16 4,700 0 0.1
23/05/2016
3.19
 39,430 3.29 3.29 3.16 23,160 0 0.5
20/05/2016
3.29
 18,720 3.19 3.32 3.18 11,540 0 0.3
19/05/2016
3.19
 17,600 3.22 3.22 3.15 4,700 0 0.1
18/05/2016
3.22
 16,990 3.15 3.31 3.15 4,700 0 0.1
17/05/2016
3.15
 8,090 3.21 3.39 3.15 0 0 0
16/05/2016
3.21
 17,310 3.12 3.23 3.12 4,600 0 0.1
13/05/2016
3.12
 78,110 3.28 3.31 3.12 4,700 0 0.1
12/05/2016
3.28
 17,110 3.29 3.29 3.28 4,500 0 0.1
11/05/2016
3.29
 2,640 3.21 3.29 3.28 0 0 0
10/05/2016
3.21
 35,890 3.22 3.22 3.12 4,600 0 0.1
09/05/2016
3.22
 33,820 3.34 3.37 3.22 4,600 100 0.1
06/05/2016
3.34
 45,560 3.34 3.37 3.23 4,500 0 0.1
05/05/2016
3.34
 15,660 3.34 3.37 3.34 4,500 0 0.1
04/05/2016
3.34
 43,450 3.48 3.48 3.34 4,300 0 0.1
29/04/2016
3.48
 12,600 3.48 3.48 3.44 0 0 0
28/04/2016
3.48
 57,850 3.52 3.54 3.45 0 0 0
27/04/2016
3.52
 130,990 3.52 3.63 3.51 0 5,070 -0.1
26/04/2016
3.52
 127,270 3.47 3.60 3.45 0 0 0
25/04/2016
3.47
 20,050 3.47 3.50 3.42 0 0 0
22/04/2016
3.47
 43,320 3.52 3.52 3.42 1,500 0 0.0
21/04/2016
3.52
 111,310 3.42 3.54 3.42 0 8,000 -0.2
20/04/2016
3.42
 53,750 3.39 3.57 3.39 0 0 0
19/04/2016
3.39
 41,500 3.57 3.57 3.34 0 0 0
15/04/2016
3.57
 20,920 3.60 3.61 3.55 0 0 0
14/04/2016
3.60
 18,950 3.60 3.60 3.52 0 0 0
13/04/2016
3.60
 151,130 3.54 3.70 3.60 0 43,410 -1.1
12/04/2016
3.54
 274,430 3.37 3.60 3.34 0 58,330 -1.4
11/04/2016
3.37
 12,310 3.23 3.39 3.28 0 0 0
08/04/2016
3.23
 32,230 3.21 3.23 3.16 4,600 0 0.1
07/04/2016
3.21
 13,920 3.25 3.26 3.21 4,500 0 0.1
06/04/2016
3.25
 30,120 3.19 3.26 3.19 0 0 0
05/04/2016
3.19
 24,880 3.05 3.21 3.02 4,900 0 0.1
04/04/2016
3.05
 8,930 3.03 3.10 3.05 4,900 0 0.1
01/04/2016
3.03
 30,580 3.13 3.13 3.03 4,800 0 0.1
31/03/2016
3.13
 98,000 3.34 3.34 3.13 5,100 0 0.1
30/03/2016
3.34
 17,210 3.32 3.35 3.29 0 4,060 -0.1
29/03/2016
3.32
 50,450 3.29 3.39 3.25 1,360 10,000 -0.2
28/03/2016
3.29
 26,350 3.29 3.34 3.26 0 2,150 0.0
25/03/2016
3.29
 52,580 3.29 3.32 3.19 5,620 0 0.1
24/03/2016
3.29
 36,030 3.35 3.35 3.26 4,500 0 0.1
23/03/2016
3.35
 104,440 3.34 3.42 3.32 0 55,850 -1.3
22/03/2016
3.34
 64,860 3.28 3.39 3.26 200 36,120 -0.8
21/03/2016
3.28
 46,580 3.37 3.44 3.26 4,400 11,430 -0.2
18/03/2016
3.37
 97,770 3.42 3.48 3.37 4,400 78,100 -1.7
17/03/2016
3.42
 99,830 3.29 3.51 3.42 0 25,100 -0.6
16/03/2016
3.29
 68,590 3.31 3.31 3.26 4,500 0 0.1
15/03/2016
3.31
 98,730 3.48 3.48 3.26 1,530 0 0.0
14/03/2016
3.48
 71,850 3.55 3.55 3.44 0 2,000 0.0
11/03/2016
3.55
 70,700 3.51 3.55 3.41 0 2,000 0.0
10/03/2016
3.51
 220,670 3.34 3.57 3.28 0 0 0
09/03/2016
3.34
 215,780 3.31 3.41 3.29 0 0 0
08/03/2016
3.31
 162,640 3.10 3.31 3.31 0 0 0
07/03/2016
3.10
 200,020 2.90 3.10 3.10 0 163,080 -3.5
04/03/2016
2.90
 28,380 2.71 2.90 2.76 0 0 0
03/03/2016
2.71
 8,060 2.73 2.76 2.70 0 0 0
02/03/2016
2.73
 11,790 2.65 2.74 2.67 0 0 0
01/03/2016
2.65
 2,800 2.64 2.71 2.65 0 0 0
29/02/2016
2.64
 6,130 2.76 2.83 2.63 2,300 20 0.0
26/02/2016
2.76
 460 2.73 2.84 2.73 0 0 0
25/02/2016
2.73
 110 2.73 2.73 2.73 0 0 0
24/02/2016
2.73
 3,510 2.78 2.78 2.70 0 0 0
23/02/2016
2.78
 12,040 2.78 2.78 2.64 5,600 0 0.1
22/02/2016
2.78
 320 2.83 2.83 2.78 0 10 0.0
19/02/2016
2.83
 1,690 2.74 2.83 2.73 0 10 0.0
18/02/2016
2.74
 1,070 2.73 2.74 2.65 0 0 0
17/02/2016
2.73
 1,160 2.84 2.84 2.71 0 0 0
16/02/2016
2.84
 2,500 2.67 2.84 2.64 100 0 0.0
15/02/2016
2.67
 4,970 2.68 2.68 2.63 4,450 0 0.1
05/02/2016
2.68
 3,720 2.68 2.68 2.64 0 1,520 0.0
04/02/2016
2.68
 10 2.67 2.68 2.68 0 10 0.0
03/02/2016
2.67
 7,130 2.65 2.67 2.61 2,340 0 0.0
02/02/2016
2.65
 3,010 2.68 2.68 2.63 2,800 0 0.1
01/02/2016
2.68
 2,920 2.67 2.68 2.64 0 20 0.0
29/01/2016
2.67
 3,510 2.68 2.68 2.61 0 0 0

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