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)
25/06/2014
4.41
 600 4.39 4.43 4.39 300 0 0.0
24/06/2014
4.39
 6,000 4.43 4.43 4.39 2,900 0 0.1
23/06/2014
4.43
 9,910 4.44 4.44 4.43 9,500 0 0.3
20/06/2014
4.44
 4,020 4.44 4.44 4.43 3,500 0 0.1
19/06/2014
4.44
 9,170 4.49 4.49 4.41 8,100 0 0.3
18/06/2014
4.49
 7,360 4.44 4.49 4.44 7,330 0 0.3
17/06/2014
4.44
 11,980 4.49 4.50 4.44 3,840 0 0.1
16/06/2014
4.49
 10,860 4.48 4.49 4.44 6,900 0 0.2
13/06/2014
4.48
 19,530 4.44 4.48 4.44 7,980 0 0.3
12/06/2014
4.44
 13,330 4.50 4.50 4.31 6,000 0 0.2
11/06/2014
4.50
 4,070 4.50 4.50 4.44 2,950 0 0.1
10/06/2014
4.50
 6,010 4.53 4.53 4.44 3,600 0 0.1
09/06/2014
4.53
 4,040 4.54 4.54 4.44 2,900 0 0.1
06/06/2014
4.54
 8,060 4.48 4.55 4.48 2,900 0 0.1
05/06/2014
4.48
 8,860 4.48 4.48 4.48 2,900 0 0.1
04/06/2014
4.48
 26,700 4.55 4.57 4.48 2,900 0 0.1
03/06/2014
4.55
 34,170 4.57 4.57 4.48 30,550 0 1.1
02/06/2014
4.57
 4,010 4.64 4.64 4.48 2,800 0 0.1
30/05/2014
4.64
 17,460 4.69 4.69 4.63 0 0 0
29/05/2014
4.69
 71,340 4.55 4.69 4.48 150,000 0 5.5
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2014
4.55
 122,360 4.49 4.57 4.33 46,630 70,000 -0.8
27/05/2014
4.49
 9,780 4.54 4.54 4.44 1,900 0 0.1
26/05/2014
4.54
 37,620 4.48 4.54 4.38 14,600 0 0.5
23/05/2014
4.48
 14,250 4.49 4.50 4.38 5,600 0 0.2
22/05/2014
4.49
 3,200 4.56 4.56 4.48 710 0 0.0
21/05/2014
4.56
 50,860 4.37 4.56 4.33 211,670 0 7.9
20/05/2014
4.37
 13,520 4.38 4.38 4.25 1,200 0 0.0
19/05/2014
4.38
 5,450 4.42 4.42 4.25 0 0 0
16/05/2014
4.42
 9,490 4.38 4.42 4.26 0 0 0
15/05/2014
4.38
 92,490 4.38 4.42 4.21 253,600 500 9.2
14/05/2014
4.38
 43,980 4.28 4.38 4.21 29,300 200 1.0
13/05/2014
4.28
 63,360 4.25 4.28 4.14 44,300 0 1.6
12/05/2014
4.25
 64,680 4.33 4.33 4.05 53,600 0 1.9
09/05/2014
4.33
 28,420 4.25 4.54 4.14 0 0 0
08/05/2014
4.25
 231,070 4.31 4.31 4.02 53,700 0 1.9
07/05/2014
4.31
 19,610 4.14 4.31 4.09 0 0 0
06/05/2014
4.14
 27,310 4.22 4.22 4.02 3,600 0 0.1
05/05/2014
4.22
 11,410 4.23 4.23 4.17 3,600 0 0.1
29/04/2014
4.23
 12,610 4.17 4.23 4.17 3,600 0 0.1
28/04/2014
4.17
 25,800 4.21 4.21 4.17 3,600 0 0.1
25/04/2014
4.21
 21,680 4.19 4.23 4.19 2,000 0 0.1
24/04/2014
4.19
 17,790 4.20 4.20 4.15 3,600 0 0.1
23/04/2014
4.20
 5,350 4.20 4.20 4.19 0 0 0
22/04/2014
4.20
 7,940 4.06 4.31 4.09 0 0 0
21/04/2014
4.06
 60,510 4.16 4.16 4.02 3,600 0 0.1
18/04/2014
4.16
 37,110 4.32 4.32 4.14 3,500 0 0.1
17/04/2014
4.32
 14,360 4.31 4.37 4.31 0 600 0.0
16/04/2014
4.31
 122,000 4.32 4.32 4.20 3,500 0 0.1
15/04/2014
4.32
 172,690 4.39 4.42 4.32 0 0 0
14/04/2014
4.39
 60,800 4.48 4.48 4.36 300 0 0.0
11/04/2014
4.48
 97,800 4.41 4.48 4.41 6,000 6,130 0.0
10/04/2014
4.41
 371,600 4.45 4.55 4.32 3,400 330,000 -11.7
08/04/2014
4.45
 73,430 4.39 4.48 4.39 50 0 0.0
07/04/2014
4.39
 250,550 4.53 4.60 4.37 3,300 230,000 -8.2
04/04/2014
4.53
 208,860 4.60 4.62 4.51 3,300 175,000 -6.4
03/04/2014
4.60
 87,410 4.60 4.65 4.59 0 50,000 -1.9
02/04/2014
4.60
 113,120 4.62 4.66 4.53 3,200 20,000 -0.6
01/04/2014
4.62
 82,550 4.70 4.70 4.62 3,200 1,000 0.1
31/03/2014
4.70
 65,030 4.77 4.77 4.70 3,200 15,000 -0.5
28/03/2014
4.77
 146,300 4.83 4.83 4.72 3,300 20,000 -0.7
27/03/2014
4.83
 47,140 4.76 4.84 4.76 10 22,320 -0.9
26/03/2014
4.76
 240,440 4.75 4.84 4.72 3,200 131,010 -5.0
25/03/2014
4.75
 428,720 4.75 4.75 4.75 3,200 390,510 -15.1
24/03/2014
4.75
 152,890 4.75 4.86 4.75 720 126,750 -4.9
21/03/2014
4.75
 96,200 4.75 4.76 4.73 3,200 75,040 -2.8
20/03/2014
4.75
 540,140 4.95 4.95 4.73 3,020 538,240 -21.1
19/03/2014
4.95
 169,150 4.98 4.99 4.93 3,000 161,690 -6.5
18/03/2014
4.98
 118,810 4.99 4.99 4.96 0 115,690 -4.7
17/03/2014
4.99
 64,390 5.09 5.11 4.95 2,900 62,020 -2.4
14/03/2014
5.09
 134,950 5.11 5.11 5.09 2,900 126,750 -5.2
13/03/2014
5.11
 21,300 5.11 5.11 5.09 2,900 16,120 -0.6
12/03/2014
5.11
 34,620 5.18 5.18 5.11 2,900 33,720 -1.3
11/03/2014
5.18
 101,950 5.23 5.23 5.17 2,920 101,580 -4.2
10/03/2014
5.23
 201,000 5.23 5.26 5.20 10,900 199,340 -8.1
07/03/2014
5.23
 14,950 5.29 5.29 5.20 2,840 14,530 -0.5
06/03/2014
5.29
 29,000 5.35 5.35 5.29 2,800 29,000 -1.1
05/03/2014
5.35
 9,020 5.32 5.35 5.29 2,800 8,000 -0.2
04/03/2014
5.32
 3,900 5.32 5.32 5.29 2,800 3,000 0.0
03/03/2014
5.32
 3,000 5.37 5.37 5.32 2,800 0 0.1
28/02/2014
5.37
 1,830 5.39 5.39 5.37 510 0 0.0
27/02/2014
5.39
 8,170 5.37 5.39 5.37 3,290 80 0.1
26/02/2014
5.37
 3,180 5.41 5.41 5.37 2,800 0 0.1
25/02/2014
5.41
 13,090 5.38 5.41 5.38 0 7,000 -0.3
24/02/2014
5.38
 7,830 5.39 5.41 5.28 2,800 1,520 0.1
21/02/2014
5.39
 8,500 5.38 5.39 5.38 2,800 5,200 -0.1
20/02/2014
5.38
 13,110 5.55 5.55 5.38 50 8,000 -0.4
19/02/2014
5.55
 9,860 5.35 5.55 5.37 0 0 0
18/02/2014
5.35
 1,700 5.39 5.39 5.35 0 0 0
17/02/2014
5.39
 24,980 5.29 5.39 5.29 0 24,780 -1.1
14/02/2014
5.29
 14,640 5.27 5.29 5.27 300 13,940 -0.6
13/02/2014
5.27
 4,660 5.27 5.29 5.27 2,540 2,660 0.0
12/02/2014
5.27
 2,930 5.29 5.29 5.27 0 840 0.0
11/02/2014
5.29
 4,910 5.17 5.29 5.23 0 0 0
10/02/2014
5.17
 8,350 5.28 5.28 5.17 540 0 0.0
07/02/2014
5.28
 2,110 5.29 5.31 5.23 10 0 0.0
06/02/2014
5.29
 250 5.29 5.29 5.27 100 100 0
27/01/2014
5.29
 4,760 5.29 5.29 5.26 0 1,000 0.0
24/01/2014
5.29
 22,700 5.23 5.29 5.23 0 20,900 -0.9
23/01/2014
5.23
 10,410 5.57 5.57 5.23 870 10,000 -0.4
22/01/2014
5.57
 10,450 5.23 5.60 5.23 0 100 0.0

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