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)
12/12/2025
18.07
 150,300 18.79 18.84 17.56 0 0 0
11/12/2025
18.77
 6,100 18.74 18.98 18.65 0 0 0
10/12/2025
18.74
 14,500 18.86 19.20 18.65 0 0 0
09/12/2025
18.86
 38,000 18.98 18.98 18.60 0 0 0
08/12/2025
18.96
 82,400 19.34 19.34 18.96 0 0 0
05/12/2025
19.34
 50,900 19.70 19.70 19.20 0 0 0
04/12/2025
19.37
 173,200 18.86 19.75 18.86 0 0 0
03/12/2025
18.86
 61,800 18.74 19.13 18.57 0 0 0
02/12/2025
18.81
 76,800 18.62 18.93 18.53 0 0 0
01/12/2025
18.62
 49,600 18.96 19.13 18.62 0 0 0
28/11/2025
18.96
 58,700 19.37 19.37 18.81 0 0 0
27/11/2025
19.17
 209,600 18.14 19.17 18.14 0 0 0
26/11/2025
18.21
 20,000 18.12 18.26 18.02 0 0 0
25/11/2025
18.12
 121,400 18.05 18.67 18.02 0 0 0
24/11/2025
18.12
 48,800 18.33 18.33 18.02 0 0 0
21/11/2025
18.33
 47,200 18.26 18.43 17.83 0 0 0
20/11/2025
18.33
 28,000 18.45 18.45 18.14 0 0 0
19/11/2025
18.36
 89,300 18.26 18.74 18.21 0 0 0
18/11/2025
18.12
 48,700 18.26 18.38 18.07 0 0 0
17/11/2025
18.26
 187,800 18.45 18.45 18.02 0 0 0
14/11/2025
18.26
 52,300 18.24 18.26 17.97 0 0 0
13/11/2025
18.24
 131,400 18.09 18.81 17.85 0 0 0
12/11/2025
18.09
 85,400 17.66 18.14 17.66 0 0 0
11/11/2025
17.71
 99,100 17.78 18.07 17.66 0 0 0
10/11/2025
18.07
 48,200 17.59 18.36 17.59 0 0 0
07/11/2025
17.81
 85,200 18.69 18.69 17.78 0 0 0
06/11/2025
18.62
 92,300 18.65 18.86 18.29 0 0 0
05/11/2025
18.65
 95,900 18.72 18.86 18.41 0 0 0
04/11/2025
18.65
 269,900 18.57 18.74 17.42 0 0 0
03/11/2025
18.57
 231,700 18.74 19.29 18.57 0 0 0
31/10/2025
18.74
 313,200 17.78 18.93 17.73 0 0 0
30/10/2025
17.78
 104,900 17.95 18.00 17.68 0 0 0
29/10/2025
17.78
 405,100 17.08 17.93 17.08 0 0 0
28/10/2025
17.06
 60,600 16.84 17.06 16.68 0 0 0
27/10/2025
16.84
 66,600 17.06 17.13 16.82 0 0 0
24/10/2025
16.94
 33,900 16.99 17.18 16.82 0 0 0
23/10/2025
17.06
 47,100 17.04 17.20 16.96 0 0 0
22/10/2025
16.94
 105,700 16.53 17.04 16.53 0 0 0
21/10/2025
16.46
 213,800 16.34 16.58 16.05 0 0 0
20/10/2025
15.81
 51,300 16.70 16.80 15.55 0 0 0
17/10/2025
16.70
 17,500 16.65 16.70 16.60 0 0 0
16/10/2025
16.72
 27,800 16.70 16.80 16.65 0 0 0
15/10/2025
16.80
 24,900 16.68 16.82 16.63 0 0 0
14/10/2025
16.68
 60,700 16.82 16.96 16.60 0 0 0
13/10/2025
16.94
 37,700 16.53 16.94 16.53 0 0 0
10/10/2025
16.84
 33,100 16.84 16.84 16.80 0 0 0
09/10/2025
16.82
 20,400 16.92 16.92 16.77 0 0 0
08/10/2025
16.84
 47,100 16.80 16.94 16.80 0 0 0
07/10/2025
16.84
 29,800 17.28 17.28 16.80 0 0 0
06/10/2025
16.92
 30,800 16.94 17.04 16.75 0 0 0
03/10/2025
16.92
 36,500 16.82 16.94 16.70 0 0 0
02/10/2025
16.94
 15,100 16.84 17.11 16.84 0 0 0
01/10/2025
17.04
 78,600 16.51 17.18 16.48 0 0 0
30/09/2025
16.48
 23,700 16.70 16.70 16.36 0 0 0
29/09/2025
16.58
 77,000 16.70 16.70 16.29 0 0 0
26/09/2025
16.72
 19,800 16.84 16.84 16.68 0 0 0
25/09/2025
16.72
 17,700 16.82 16.94 16.70 0 0 0
24/09/2025
16.70
 15,900 16.58 16.70 16.46 0 0 0
23/09/2025
16.58
 57,400 16.58 16.72 16.53 0 0 0
22/09/2025
16.56
 75,100 16.82 16.94 16.56 0 0 0
19/09/2025
17.06
 68,000 17.30 17.30 16.80 0 0 0
18/09/2025
17.06
 62,300 17.18 17.18 16.94 0 0 0
17/09/2025
17.18
 59,200 17.32 17.42 17.18 0 0 0
16/09/2025
17.32
 51,600 17.66 17.66 17.30 0 0 0
15/09/2025
17.54
 42,600 17.35 17.66 17.35 0 0 0
12/09/2025
17.54
 137,800 17.18 17.73 17.18 0 0 0
11/09/2025
17.25
 165,200 17.25 17.73 16.96 0 0 0
10/09/2025
17.25
 44,800 17.37 17.42 16.99 0 0 0
09/09/2025
17.32
 134,500 17.23 17.54 17.16 0 0 0
08/09/2025
17.23
 254,000 18.21 18.21 17.23 0 0 0
05/09/2025
17.61
 276,300 17.30 18.02 17.30 0 0 0
04/09/2025
17.30
 154,500 17.18 17.30 17.06 0 0 0
03/09/2025
17.06
 275,400 17.08 17.25 16.99 0 0 0
02/09/2025
16.92
 346,000 17.71 17.76 16.70 0 0 0
01/09/2025
12.69
 72,600 12.61 12.86 12.47 0 0 0
29/08/2025
17.04
 189,000 17.20 17.40 16.94 0 0 0
28/08/2025
16.94
 221,100 16.82 17.54 16.82 0 0 0
27/08/2025
16.77
 224,200 16.82 17.06 16.48 0 0 0
26/08/2025
16.82
 101,200 16.48 16.87 16.48 0 0 0
25/08/2025
16.48
 73,400 16.24 16.58 16.24 0 0 0
22/08/2025
16.22
 250,000 17.08 17.08 16.10 0 0 0
21/08/2025
17.13
 210,400 17.42 17.68 17.08 0 0 0
20/08/2025
17.35
 423,600 16.75 17.35 16.27 0 0 0
19/08/2025
16.75
 533,200 16.10 16.84 16.10 0 0 0
18/08/2025
15.95
 178,800 15.83 16.10 15.69 0 0 0
15/08/2025
15.93
 170,800 16.12 16.24 15.86 0 0 0
14/08/2025
19.37
 149,500 19.70 19.80 19.34 0 0 0
13/08/2025
16.17
 121,100 16.27 16.41 16.05 0 0 0
12/08/2025
16.27
 155,600 16.44 16.44 15.98 0 0 0
11/08/2025
16.41
 286,700 16.10 16.58 16.08 0 0 0
08/08/2025
15.93
 151,800 15.71 16.00 15.62 0 0 0
07/08/2025
15.71
 61,500 15.69 15.88 15.62 0 0 0
06/08/2025
15.62
 55,000 15.64 15.64 15.47 0 0 0
05/08/2025
15.45
 139,100 16.03 16.03 14.71 0 0 0
04/08/2025
15.81
 178,100 15.50 15.95 15.43 0 0 0
01/08/2025
15.50
 324,100 15.86 15.86 15.35 0 0 0
31/07/2025
15.83
 222,300 15.74 16.27 15.74 0 0 0
30/07/2025: Cổ tức tiền mặt tỉ lệ: 25%
30/07/2025
15.93
 140,700 16.00 16.03 15.62 0 0 0
29/07/2025
15.79
 423,500 16.76 16.76 15.79 0 0 0
28/07/2025
16.64
 413,900 17.06 17.06 16.53 0 0 0

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