CTCP Cao su Tây Ninh (trc)

40
-0.45
(-1.11%)
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
(2024-08-20) 		1.95 5.06% 650,600 312,200 12.5
38.50
40.50
40.45
2 tháng
(2024-07-22) 		0.45 1.12% 787,900 311,680 12.5
37
40.50
40.45
3 tháng
(2024-06-21) 		-2.90 -6.69% 1,121,000 308,380 12.3
37
44.40
40.45
6 tháng
(2024-03-25) 		1.65 4.25% 1,746,800 311,280 12.5
37
44.60
40.45
12 tháng
(2023-09-25) 		8.45 26.41% 2,672,300 312,780 12.5
30
44.60
40.45
24 tháng
(2022-09-30) 		2.83 7.53% 5,824,500 315,966 18.4
22.85
44.60
40.45
36 tháng
(2021-10-05) 		3.71 10.11% 10,310,400 309,666 19.1
22.85
49.14
40.45
60 tháng
(2019-10-16) 		7.58 23.07% 21,460,340 -2,068,284 -55.5
19.09
49.14
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2011
19.29
 0 19.29 19.29 19.29 0 0 0
24/06/2011
19.29
 40 19.29 19.29 18.85 0 30 -0.0
23/06/2011
19.29
 0 19.29 19.29 19.29 0 0 0
22/06/2011
19.29
 500 19.42 19.42 19.29 0 0 0
21/06/2011
19.42
 0 19.42 19.42 19.42 0 0 0
20/06/2011
19.42
 0 19.42 19.42 19.42 0 0 0
17/06/2011
19.42
 76,530 19.42 19.46 19.29 7,100 76,430 -3.1
16/06/2011
19.42
 2,100 19.59 19.59 19.42 500 2,000 -0.1
15/06/2011
19.59
 470 19.99 19.99 19.59 0 0 0
14/06/2011
19.99
 100 19.99 19.99 19.99 100 0 0.0
13/06/2011
19.99
 750 20.43 20.43 19.99 0 250 -0.0
10/06/2011
20.43
 18,570 20.38 20.43 20.38 81,920 83,570 -0.1
09/06/2011
20.38
 14,500 20.38 20.38 20.38 14,400 14,000 0.0
08/06/2011
20.38
 28,840 20.16 21.04 20.16 28,430 28,430 0.0
07/06/2011
20.16
 20,000 20.16 20.16 20.16 20,000 20,000 0
06/06/2011
20.16
 1,870 20.38 20.38 20.16 1,870 0 0.1
03/06/2011
20.38
 25,700 20.91 21.26 20.38 25,200 11,200 0.7
02/06/2011
20.91
 8,300 20.16 20.91 20.16 8,200 6,600 0.1
01/06/2011
20.16
 830 19.73 20.16 18.85 0 10 -0.0
31/05/2011
19.73
 0 19.73 19.73 19.73 0 0 0
30/05/2011
19.73
 1,270 19.73 20.60 19.73 200 0 0.0
27/05/2011
19.73
 2,170 19.73 19.73 19.73 2,170 2,150 0.0
26/05/2011
19.73
 6,370 19.29 19.73 19.73 6,350 370 0.3
25/05/2011
19.29
 11,230 19.29 19.29 18.41 11,180 5,010 0.3
24/05/2011
19.29
 0 19.29 19.29 19.29 0 0 0
23/05/2011
19.29
 18,360 19.29 19.29 19.29 4,360 12,140 -0.3
20/05/2011
19.29
 16,300 19.29 19.29 18.85 3,200 7,000 -0.2
19/05/2011
19.29
 3,830 19.33 19.33 18.89 800 730 0.0
18/05/2011
19.33
 4,490 19.51 20.47 19.33 3,090 3,590 -0.0
17/05/2011
19.51
 1,500 20.38 20.38 19.51 0 1,500 -0.1
16/05/2011
20.38
 470 21.04 21.04 20.38 0 0 0
13/05/2011
21.04
 10 20.82 21.04 21.04 0 0 0
12/05/2011
20.82
 1,990 21.87 21.87 20.82 500 0 0.0
11/05/2011
21.87
 0 21.87 21.87 21.87 0 0 0
10/05/2011
21.87
 10 21.70 21.87 21.87 0 0 0
09/05/2011
21.70
 8,480 21.92 22.79 21.70 1,980 1,010 0.0
06/05/2011
21.92
 110 21.48 21.92 20.60 0 0 0
05/05/2011
21.48
 40 20.47 21.48 19.94 10 0 0.0
04/05/2011
20.47
 1,020 21.30 22.14 20.47 0 0 0
29/04/2011
21.30
 40 20.30 21.30 21.30 0 0 0
28/04/2011
20.30
 190 21.22 22.14 20.30 0 0 0
27/04/2011
21.22
 710 20.21 21.22 21.22 0 0 0
26/04/2011
20.21
 270 21.26 21.48 20.21 0 0 0
25/04/2011
21.26
 0 21.26 21.26 21.26 0 0 0
22/04/2011
21.26
 8,810 22.36 22.36 21.26 1,800 2,780 -0.0
21/04/2011
22.36
 0 22.36 22.36 22.36 0 0 0
20/04/2011
22.36
 1,050 21.74 22.36 21.92 0 0 0
19/04/2011
21.74
 30 20.73 21.74 21.48 0 0 0
18/04/2011
20.73
 45 21.70 22.36 20.73 0 20 -0.0
15/04/2011
21.70
 7,810 22.36 22.36 21.70 2,600 5,610 -0.2
14/04/2011
22.36
 2,020 22.57 22.57 22.36 400 1,520 -0.1
13/04/2011
22.57
 90 22.57 22.57 22.57 0 90 -0.0
08/04/2011
22.57
 9,170 23.01 23.01 21.92 2,800 3,020 -0.0
07/04/2011
23.01
 5,720 23.23 23.23 23.01 1,100 5,720 -0.2
06/04/2011
23.23
 13,000 23.45 23.45 23.01 2,580 12,800 -0.5
05/04/2011
23.45
 7,050 23.67 23.67 23.45 1,450 6,300 -0.3
04/04/2011
23.67
 150 23.67 23.67 23.67 0 0 0
01/04/2011
23.67
 220 24.33 24.33 23.67 0 0 0
31/03/2011
24.33
 210 24.33 24.33 24.33 0 210 -0.0
30/03/2011
24.33
 30 25.20 25.20 24.33 0 0 0
29/03/2011
25.20
 0 25.20 25.20 25.20 0 0 0
28/03/2011
25.20
 0 25.20 25.20 25.20 0 0 0
25/03/2011
25.20
 1,560 24.77 25.20 23.67 260 0 0.0
24/03/2011
24.77
 1,250 23.67 24.77 23.67 250 0 0.0
23/03/2011
23.67
 930 23.67 23.67 23.67 100 910 -0.0
22/03/2011
23.67
 200 23.89 23.89 23.67 0 0 0
21/03/2011
23.89
 680 24.55 25.42 23.89 120 0 0.0
18/03/2011
24.55
 7,640 24.55 24.55 23.67 1,040 6,920 -0.3
17/03/2011: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2011
24.55
 840 24.11 24.77 24.55 170 690 -0.0
16/03/2011
24.11
 8,310 25.18 25.18 24.11 1,500 6,290 -0.3
15/03/2011
25.18
 0 25.18 25.18 25.18 0 0 0
14/03/2011
25.18
 0 25.18 25.18 25.18 0 0 0
11/03/2011
25.18
 110 26.03 26.03 24.96 0 0 0
10/03/2011
26.03
 0 26.03 26.03 26.03 0 0 0
09/03/2011
26.03
 12,500 26.03 26.03 26.03 2,500 10,830 -0.5
08/03/2011
26.03
 28,160 26.67 26.67 26.03 4,650 28,140 -1.4
07/03/2011
26.67
 1,100 26.46 26.67 26.46 60 0 0.0
04/03/2011
26.46
 0 26.46 26.46 26.46 0 0 0
03/03/2011
26.46
 2,600 26.46 26.67 26.46 0 0 0
02/03/2011
26.46
 4,160 27.10 28.16 26.46 1,000 110 0.1
01/03/2011
27.10
 1,150 27.10 27.10 25.82 0 0 0
28/02/2011
27.10
 1,030 27.74 27.74 26.88 0 10 -0.0
25/02/2011
27.74
 2,200 26.46 27.74 27.74 0 120 -0.0
24/02/2011
26.46
 230 26.46 26.88 26.46 120 0 0.0
23/02/2011
26.46
 10 25.60 26.46 26.46 0 10 -0.0
22/02/2011
25.60
 1,210 26.46 26.46 25.60 0 0 0
21/02/2011
26.46
 6,850 27.52 27.52 26.24 600 50 0.0
18/02/2011
27.52
 10 28.16 28.16 27.52 0 0 0
17/02/2011
28.16
 20 28.16 29.44 28.16 10 0 0.0
16/02/2011
28.16
 7,150 28.59 28.59 28.16 620 0 0.0
15/02/2011
28.59
 600 28.38 28.59 28.59 600 0 0.0
14/02/2011
28.38
 110 29.66 29.66 28.38 110 0 0.0
11/02/2011
29.66
 100 29.44 29.66 29.66 100 0 0.0
10/02/2011
29.44
 160 29.87 29.87 29.44 120 0 0.0
09/02/2011
29.87
 20 29.23 29.87 28.16 10 0 0.0
08/02/2011
29.23
 10 28.16 29.23 29.23 10 0 0.0
28/01/2011
28.16
 7,100 28.38 28.38 27.52 0 7,030 -0.5
27/01/2011
28.38
 190 28.59 28.59 28.38 0 120 -0.0
26/01/2011
28.59
 500 28.59 28.59 28.59 0 0 0
25/01/2011
28.59
 600 28.59 28.59 28.59 160,330 159,730 0.0

Chính sách bảo mật | Điều khoản sử dụng |