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)
28/01/2016
2.68
 1,610 2.68 2.68 2.60 0 0 0
27/01/2016
2.68
 10 2.67 2.68 2.68 0 0 0
26/01/2016
2.67
 8,210 2.68 2.68 2.63 5,700 0 0.1
25/01/2016
2.68
 5,840 2.65 2.68 2.61 0 0 0
22/01/2016
2.65
 10 2.58 2.65 2.65 0 0 0
21/01/2016
2.58
 55,480 2.64 2.76 2.58 5,700 0 0.1
20/01/2016
2.64
 26,520 2.65 2.76 2.61 5,600 500 0.1
19/01/2016
2.65
 6,510 2.67 2.67 2.65 0 0 0
18/01/2016
2.67
 59,390 2.71 2.71 2.61 5,500 0 0.1
15/01/2016
2.71
 7,230 2.80 2.80 2.71 6,000 300 0.1
14/01/2016
2.80
 6,090 2.81 2.81 2.76 4,650 0 0.1
13/01/2016
2.81
 16,460 2.78 2.81 2.76 5,400 0 0.1
12/01/2016
2.78
 25,630 2.78 2.78 2.77 5,400 0 0.1
11/01/2016
2.78
 4,010 2.81 2.84 2.78 3,710 0 0.1
08/01/2016
2.81
 9,360 2.78 2.81 2.77 5,400 0 0.1
07/01/2016
2.78
 16,040 2.89 2.89 2.78 5,300 0 0.1
06/01/2016
2.89
 11,030 2.84 2.89 2.74 5,200 100 0.1
05/01/2016
2.84
 5,720 2.90 2.90 2.84 5,200 0 0.1
04/01/2016
2.90
 2,260 2.96 3.05 2.90 0 0 0
31/12/2015
2.96
 24,620 2.90 2.96 2.86 100 0 0.0
30/12/2015
2.90
 16,830 2.86 2.90 2.78 0 0 0
29/12/2015
2.86
 49,770 2.86 2.86 2.83 5,050 0 0.1
28/12/2015
2.86
 90,030 2.89 2.90 2.83 0 0 0
25/12/2015
2.89
 17,220 2.80 2.89 2.67 0 0 0
24/12/2015
2.80
 26,810 2.80 2.80 2.71 5,400 0 0.1
23/12/2015
2.80
 50,280 2.84 2.84 2.76 5,300 0 0.1
22/12/2015
2.84
 15,550 2.84 2.84 2.80 0 0 0
21/12/2015
2.84
 5,950 2.84 2.84 2.80 5,200 0 0.1
18/12/2015
2.84
 8,040 2.89 2.89 2.84 5,200 0 0.1
17/12/2015
2.89
 1,980 2.83 2.89 2.84 0 0 0
16/12/2015: Cổ tức tiền mặt tỉ lệ: 7.5%
16/12/2015
2.83
 6,010 2.75 2.86 2.83 5,200 2,000 0.1
15/12/2015
2.75
 5,480 2.78 2.78 2.75 0 0 0
14/12/2015
2.78
 5,780 2.76 2.78 2.75 5,200 0 0.1
11/12/2015
2.76
 17,920 2.80 2.80 2.75 5,200 0 0.1
10/12/2015
2.80
 11,510 2.82 2.82 2.78 0 0 0
09/12/2015
2.82
 16,630 2.82 2.82 2.76 5,200 0 0.1
08/12/2015
2.82
 1,420 2.80 2.82 2.78 0 0 0
07/12/2015
2.80
 11,980 2.79 2.82 2.73 5,210 0 0.1
04/12/2015
2.79
 2,780 2.82 2.82 2.78 500 0 0.0
03/12/2015
2.82
 7,140 2.79 2.82 2.78 5,000 0 0.1
02/12/2015
2.79
 6,250 2.79 2.83 2.78 100 0 0.0
01/12/2015
2.79
 8,020 2.79 2.83 2.78 5,100 0 0.1
30/11/2015
2.79
 15,990 2.79 2.85 2.79 5,100 0 0.1
27/11/2015
2.79
 13,700 2.82 2.86 2.79 0 0 0
26/11/2015
2.82
 5,810 2.79 2.92 2.75 970 0 0.0
25/11/2015
2.79
 5,180 2.76 2.83 2.76 4,980 0 0.1
24/11/2015
2.76
 26,990 2.78 2.78 2.76 5,200 0 0.1
23/11/2015
2.78
 11,260 2.75 2.83 2.76 0 0 0
20/11/2015
2.75
 5,390 2.73 2.76 2.72 0 50 0.0
19/11/2015
2.73
 34,920 2.75 2.75 2.73 5,300 0 0.1
18/11/2015
2.75
 4,300 2.76 2.76 2.75 0 0 0
17/11/2015
2.76
 47,490 2.76 2.79 2.72 5,200 0 0.1
16/11/2015
2.76
 10,690 2.76 2.76 2.75 0 0 0
13/11/2015
2.76
 16,850 2.76 2.76 2.73 5,200 0 0.1
12/11/2015
2.76
 19,060 2.79 2.79 2.76 0 0 0
11/11/2015
2.79
 24,330 2.75 2.79 2.75 5,200 0 0.1
10/11/2015
2.75
 9,430 2.79 2.79 2.75 6,800 0 0.1
09/11/2015
2.79
 4,730 2.75 2.86 2.75 0 0 0
06/11/2015
2.75
 5,600 2.75 2.75 2.72 0 0 0
05/11/2015
2.75
 17,720 2.73 2.76 2.71 5,300 0 0.1
04/11/2015
2.73
 111,440 2.76 2.79 2.65 5,250 0 0.1
03/11/2015
2.76
 171,220 2.79 2.80 2.76 8,200 145,390 -2.7
02/11/2015
2.79
 172,830 2.79 2.82 2.78 5,100 147,570 -2.8
30/10/2015
2.79
 175,090 2.79 2.82 2.78 5,100 164,520 -3.2
29/10/2015
2.79
 254,360 2.78 2.79 2.78 70 251,290 -5.0
28/10/2015
2.78
 158,110 2.79 2.82 2.78 5,100 150,110 -2.9
27/10/2015
2.79
 275,050 2.79 2.80 2.79 0 264,740 -5.3
26/10/2015
2.79
 75,820 2.79 2.92 2.78 0 56,230 -1.1
23/10/2015
2.79
 134,700 2.85 2.85 2.73 5,000 116,100 -2.2
22/10/2015
2.85
 90,170 2.86 2.86 2.85 5,000 88,670 -1.7
21/10/2015
2.86
 35,260 3.00 3.21 2.86 1,000 35,250 -0.7
20/10/2015
3.00
 48,380 3.18 3.33 3.00 4,500 43,370 -0.9
19/10/2015
3.18
 740 3.18 3.20 3.17 0 540 0.0
16/10/2015
3.18
 13,870 3.22 3.25 3.17 0 9,310 -0.2
15/10/2015
3.22
 11,220 3.22 3.26 3.21 8,900 10,220 0.0
14/10/2015
3.22
 1,670 3.35 3.35 3.22 0 30 0.0
13/10/2015
3.35
 520 3.35 3.35 3.32 0 20 0.0
12/10/2015
3.35
 10 3.29 3.35 3.35 0 0 0
09/10/2015
3.29
 8,910 3.29 3.42 3.28 8,700 8,700 0
08/10/2015
3.29
 8,480 3.28 3.47 3.28 4,400 0 0.1
07/10/2015
3.28
 4,910 3.52 3.52 3.28 2,000 10 0.0
06/10/2015
3.52
 10 3.38 3.52 3.52 0 0 0
05/10/2015
3.38
 10 3.21 3.38 3.38 0 0 0
02/10/2015
3.21
 850 3.21 3.21 3.21 0 0 0
01/10/2015
3.21
 4,700 3.21 3.22 3.21 4,500 0 0.1
30/09/2015
3.21
 67,210 3.26 3.29 3.21 4,500 53,010 -1.1
29/09/2015
3.26
 3,020 3.35 3.35 3.21 0 0 0
28/09/2015
3.35
 0 3.35 3.35 3.35 0 0 0
25/09/2015
3.35
 620 3.28 3.35 3.28 0 0 0
24/09/2015
3.28
 810 3.28 3.28 3.21 0 0 0
23/09/2015
3.28
 1,990 3.28 3.28 3.21 0 0 0
22/09/2015
3.28
 2,480 3.21 3.28 3.21 2,460 0 0.1
21/09/2015
3.21
 60,740 3.28 3.28 3.21 0 0 0
18/09/2015
3.28
 5,750 3.21 3.28 3.18 230 0 0.0
17/09/2015
3.21
 1,840 3.20 3.21 3.21 0 0 0
16/09/2015
3.20
 6,010 3.18 3.20 3.18 0 0 0
15/09/2015
3.18
 0 3.18 3.18 3.18 0 0 0
14/09/2015
3.18
 27,800 3.21 3.21 3.18 4,500 0 0.1
11/09/2015
3.21
 13,000 3.33 3.33 3.21 8,900 0 0.2
10/09/2015
3.33
 8,030 3.32 3.33 3.21 4,400 0 0.1

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