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)
31/08/2010
24.01
 24,210 23.80 24.01 23.38 0 18,840 -1.1
30/08/2010
23.80
 7,500 23.59 24.22 23.80 0 6,690 -0.4
27/08/2010
23.59
 11,900 22.55 23.59 21.71 3,000 10,590 -0.4
26/08/2010
22.55
 70,910 23.59 23.59 22.55 51,090 67,410 -0.9
25/08/2010
23.59
 39,500 24.43 24.64 23.59 17,250 33,930 -1.0
24/08/2010
24.43
 37,660 24.64 24.64 24.22 61,130 30,000 1.8
23/08/2010
24.64
 6,360 24.64 24.84 24.43 3,510 0 0.2
20/08/2010
24.64
 19,620 24.64 24.84 24.64 19,120 0 1.1
19/08/2010
24.64
 21,380 24.22 24.64 24.22 21,180 0 1.2
18/08/2010
24.22
 43,130 24.22 24.22 23.80 43,010 0 2.5
17/08/2010
24.22
 22,760 24.43 24.43 23.80 18,250 0 1.0
16/08/2010
24.43
 2,900 24.22 24.43 24.22 0 0 0
13/08/2010
24.22
 6,370 24.01 24.22 23.80 0 0 0
12/08/2010
24.01
 19,200 24.22 24.22 24.01 15,000 0 0.9
11/08/2010
24.22
 23,870 24.22 24.22 24.01 15,000 500 0.8
10/08/2010
24.22
 12,970 24.01 24.22 23.59 4,830 1,890 0.2
09/08/2010
24.01
 16,350 24.43 24.43 24.01 6,200 7,900 -0.1
06/08/2010
24.43
 4,110 24.64 24.64 24.43 0 3,100 -0.2
05/08/2010
24.64
 47,500 24.43 24.64 24.22 20,500 30,100 -0.6
04/08/2010
24.43
 4,610 24.43 24.43 24.43 0 2,900 -0.2
03/08/2010
24.43
 85,790 23.38 24.43 23.59 3,000 62,700 -3.5
02/08/2010
23.38
 240 23.80 23.80 23.38 0 0 0
30/07/2010
23.80
 8,610 23.59 24.01 23.80 0 8,000 -0.5
29/07/2010
23.59
 2,000 23.59 23.59 23.59 0 2,000 -0.1
28/07/2010
23.59
 1,970 24.22 24.22 23.59 0 500 -0.0
27/07/2010
24.22
 4,400 24.22 24.22 24.01 0 500 -0.0
26/07/2010
24.22
 520 23.80 24.43 23.80 0 500 -0.0
23/07/2010
23.80
 200 24.01 24.01 23.80 0 0 0
22/07/2010
24.01
 320 24.43 24.43 24.01 0 320 -0.0
21/07/2010
24.43
 2,930 24.64 24.84 24.43 900 1,000 -0.0
20/07/2010
24.64
 1,480 24.22 24.64 24.43 400 0 0.0
19/07/2010
24.22
 2,170 24.22 24.22 24.22 700 0 0.0
16/07/2010
24.22
 6,270 24.43 24.43 24.22 4,530 0 0.3
15/07/2010
24.43
 18,060 24.64 24.64 24.43 15,000 0 0.9
14/07/2010
24.64
 18,870 24.43 24.64 24.43 5,500 0 0.3
13/07/2010
24.43
 7,990 24.22 24.43 24.22 5,020 760 0.2
12/07/2010
24.22
 1,090 24.22 24.22 23.80 1,090 0 0.1
09/07/2010
24.22
 11,930 24.22 24.43 24.22 11,050 1,000 0.6
08/07/2010
24.22
 3,830 23.59 24.22 23.80 2,010 20 0.1
07/07/2010
23.59
 29,290 24.22 24.22 23.59 15,890 28,880 -0.7
06/07/2010
24.22
 1,600 24.64 24.64 24.22 1,390 0 0.1
05/07/2010
24.64
 8,100 23.59 24.64 23.59 2,340 5,870 -0.2
02/07/2010
23.59
 55,200 24.43 24.43 23.38 27,670 54,200 -1.5
01/07/2010
24.43
 6,560 24.43 24.43 24.43 6,360 1,310 0.3
30/06/2010
24.43
 10,590 24.64 24.64 24.43 6,230 0 0.4
29/06/2010
24.64
 32,770 24.43 24.84 24.22 16,360 0 1.0
28/06/2010
24.43
 2,200 24.43 24.43 24.43 2,200 0 0.1
25/06/2010
24.43
 4,570 24.43 24.43 24.43 4,550 0 0.3
24/06/2010
24.43
 3,200 24.43 24.64 24.43 2,690 0 0.2
23/06/2010
24.43
 3,580 24.43 24.43 24.43 100 0 0.0
22/06/2010
24.43
 10,180 24.43 24.43 24.22 8,670 0 0.5
21/06/2010
24.43
 2,570 24.43 24.43 24.43 570 280 0.0
18/06/2010
24.43
 11,840 24.22 24.43 24.22 11,770 0 0.7
17/06/2010
24.22
 3,860 24.01 24.22 24.01 40,860 37,000 0.2
16/06/2010
24.01
 700 23.38 24.01 23.80 0 0 0
15/06/2010
23.38
 8,240 24.22 24.22 23.38 100 2,920 -0.2
14/06/2010
24.22
 60 23.80 24.22 22.76 0 0 0
11/06/2010
23.80
 4,380 23.80 24.22 23.59 37,000 37,000 0
10/06/2010
23.80
 1,980 23.80 24.22 23.80 0 0 0
09/06/2010
23.80
 2,220 23.80 24.22 23.80 0 0 0
08/06/2010
23.80
 6,700 23.59 23.80 23.59 4,630 0 0.3
07/06/2010
23.59
 17,590 24.01 24.01 23.38 7,190 0 0.4
04/06/2010
24.01
 9,360 24.22 24.22 24.01 3,880 0 0.2
03/06/2010
24.22
 6,940 24.22 24.43 24.01 4,700 0 0.3
02/06/2010
24.22
 2,500 24.22 24.22 23.38 0 0 0
01/06/2010
24.22
 1,030 24.22 24.22 24.01 0 0 0
31/05/2010
24.22
 11,280 24.22 24.64 24.22 30 0 0.0
28/05/2010
24.22
 53,160 24.22 25.26 24.22 0 0 0
27/05/2010
24.22
 16,010 23.80 24.22 23.80 16,000 0 0.9
26/05/2010
23.80
 24,320 23.80 24.64 23.38 0 0 0
25/05/2010
23.80
 3,030 23.59 23.80 22.97 0 0 0
24/05/2010
23.59
 4,330 23.59 23.59 22.76 0 850 -0.0
21/05/2010
23.59
 14,540 24.64 24.64 23.59 10 50 -0.0
20/05/2010
24.64
 2,910 24.64 24.64 23.59 2,000 0 0.1
19/05/2010
24.64
 26,570 25.89 25.89 24.64 6,000 3,000 0.2
18/05/2010
25.89
 4,480 26.51 26.51 25.68 2,000 0 0.1
17/05/2010
26.51
 11,510 27.77 27.98 26.51 10,000 2,020 0.5
14/05/2010
27.77
 28,720 27.14 27.77 26.10 27,000 50 1.8
13/05/2010
27.14
 10,730 26.72 27.14 25.89 8,000 0 0.5
12/05/2010
26.72
 5,970 26.93 26.93 26.10 50 0 0.0
11/05/2010
26.93
 29,630 26.93 27.56 26.72 8,970 0 0.6
10/05/2010
26.93
 13,140 27.77 27.77 26.72 1,240 0 0.1
07/05/2010
27.77
 12,020 28.19 28.19 27.14 1,550 500 0.1
06/05/2010
28.19
 24,210 28.39 28.39 28.19 17,480 1,340 1.1
05/05/2010
28.39
 20,850 29.23 29.23 28.39 10,810 0 0.7
04/05/2010
29.23
 38,700 28.39 29.23 28.81 32,000 0 2.2
29/04/2010
28.39
 50,570 28.39 28.39 27.56 30,390 0 2.0
28/04/2010: Cổ tức tiền mặt tỉ lệ: 20%
28/04/2010
28.39
 29,100 28.39 28.39 27.35 15,000 0 1.0
27/04/2010
28.39
 14,130 28.39 28.39 28.19 9,190 0 0.6
26/04/2010
28.39
 22,770 27.99 28.39 27.99 35,000 0 2.4
22/04/2010
27.99
 23,660 27.79 28.39 27.99 0 0 0
21/04/2010
27.79
 8,120 27.58 27.99 27.58 20 0 0.0
20/04/2010
27.58
 6,030 27.99 27.99 27.38 20 0 0.0
19/04/2010
27.99
 23,470 28.19 28.39 27.38 18,750 0 1.3
16/04/2010
28.19
 47,500 28.19 28.39 28.19 20,000 10,490 0.7
15/04/2010
28.19
 43,510 27.18 28.19 27.18 250,050 250,000 0.0
14/04/2010
27.18
 9,260 27.38 27.38 26.77 0 0 0
13/04/2010
27.38
 25,460 27.58 27.58 27.18 17,550 10,000 0.5
12/04/2010
27.58
 15,510 27.79 27.79 27.58 20 0 0.0
09/04/2010
27.79
 35,050 27.79 28.19 27.79 20,010 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |