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)
20/06/2012
4.48
 3,350 4.44 4.50 4.48 0 0 0
19/06/2012
4.44
 2,030 4.45 4.45 4.44 0 0 0
18/06/2012
4.45
 1,890 4.48 4.56 4.45 0 0 0
15/06/2012
4.48
 1,500 4.48 4.56 4.45 0 0 0
14/06/2012
4.48
 510 4.46 4.48 4.34 0 0 0
13/06/2012
4.46
 470 4.37 4.50 4.34 0 0 0
12/06/2012
4.37
 2,570 4.55 4.55 4.36 0 0 0
11/06/2012
4.55
 1,490 4.54 4.61 4.36 0 0 0
08/06/2012
4.54
 14,600 4.52 4.57 4.33 2,000 0 0.1
07/06/2012
4.52
 4,100 4.44 4.55 4.44 0 2,000 -0.1
06/06/2012
4.44
 1,660 4.45 4.45 4.34 0 0 0
05/06/2012
4.45
 7,630 4.32 4.45 4.43 2,990 0 0.1
04/06/2012
4.32
 4,940 4.54 4.54 4.32 10 0 0.0
01/06/2012
4.54
 11,790 4.59 4.59 4.54 32,610 0 1.4
31/05/2012
4.59
 42,300 4.62 4.63 4.50 85,000 5,000 3.5
30/05/2012
4.62
 35,830 4.50 4.62 4.50 34,500 0 1.4
29/05/2012
4.50
 44,670 4.45 4.56 4.50 44,000 0 1.8
28/05/2012
4.45
 37,870 4.55 4.55 4.45 22,380 0 0.9
25/05/2012
4.55
 33,330 4.38 4.55 4.39 21,410 0 0.9
24/05/2012
4.38
 66,860 4.38 4.38 4.22 60,090 500 2.3
23/05/2012
4.38
 26,490 4.45 4.45 4.30 16,950 0 0.7
22/05/2012
4.45
 48,660 4.45 4.56 4.33 16,810 0 0.7
21/05/2012
4.45
 32,790 4.25 4.45 4.23 12,650 0 0.5
18/05/2012
4.25
 67,150 4.25 4.38 4.23 35,000 0 1.4
17/05/2012
4.25
 32,420 4.23 4.42 4.23 0 0 0
16/05/2012
4.23
 82,570 4.26 4.29 4.14 30,400 0 1.2
15/05/2012
4.26
 27,040 4.43 4.43 4.22 500 500 0.0
14/05/2012
4.43
 77,400 4.65 4.65 4.43 500 6,000 -0.2
11/05/2012
4.65
 57,640 4.82 4.82 4.65 100 2,000 -0.1
10/05/2012
4.82
 49,430 4.94 5.02 4.77 0 12,620 -0.6
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2012
4.94
 10,400 4.95 5.04 4.88 1,100 0 0.0
08/05/2012
4.95
 111,000 4.94 5.11 4.95 6,000 3,000 0.1
07/05/2012
4.94
 63,490 4.87 5.02 4.88 3,000 3,500 0.0
04/05/2012
4.87
 66,460 4.87 4.92 4.87 0 1,500 -0.1
03/05/2012
4.87
 9,700 4.88 4.88 4.68 0 40 0.0
02/05/2012
4.88
 92,990 4.71 4.94 4.78 850 500 0.0
27/04/2012
4.71
 32,650 4.59 4.76 4.48 5,500 0 0.2
26/04/2012
4.59
 37,450 4.59 4.73 4.57 1,000 0 0.0
25/04/2012
4.59
 63,300 4.38 4.59 4.42 3,800 0 0.2
24/04/2012
4.38
 43,290 4.27 4.38 4.27 500 0 0.0
23/04/2012
4.27
 29,350 4.26 4.37 4.25 0 0 0
20/04/2012
4.26
 36,780 4.21 4.30 4.16 0 10,530 -0.4
19/04/2012
4.21
 111,200 4.29 4.37 4.21 0 96,440 -4.0
18/04/2012
4.29
 19,670 4.40 4.42 4.29 0 3,000 -0.1
17/04/2012
4.40
 23,730 4.40 4.53 4.39 0 730 0.0
16/04/2012
4.40
 12,350 4.37 4.46 4.37 0 0 0
13/04/2012
4.37
 8,550 4.37 4.43 4.26 0 1,000 0.0
12/04/2012
4.37
 34,740 4.29 4.38 4.31 3,000 0 0.1
11/04/2012
4.29
 9,980 4.26 4.34 4.26 100 0 0.0
10/04/2012
4.26
 32,130 4.21 4.31 4.20 0 0 0
09/04/2012
4.21
 33,740 4.16 4.26 4.11 2,000 0 0.1
06/04/2012
4.16
 24,180 4.25 4.26 4.16 400 0 0.0
05/04/2012
4.25
 34,990 4.22 4.25 4.12 0 400 0.0
04/04/2012
4.22
 17,230 4.21 4.26 4.20 0 300 0.0
03/04/2012
4.21
 21,140 4.16 4.25 4.16 60 0 0.0
30/03/2012
4.16
 8,960 4.22 4.30 4.16 300 0 0.0
29/03/2012
4.22
 4,340 4.21 4.30 4.21 0 0 0
28/03/2012
4.21
 27,240 4.13 4.26 4.14 0 0 0
27/03/2012
4.13
 31,950 4.32 4.40 4.13 20 0 0.0
26/03/2012
4.32
 36,380 4.33 4.46 4.32 0 300 0.0
23/03/2012
4.33
 25,270 4.42 4.42 4.26 0 0 0
22/03/2012
4.42
 35,860 4.55 4.55 4.42 0 2,500 -0.1
21/03/2012
4.55
 64,650 4.37 4.55 4.42 0 0 0
20/03/2012
4.37
 30,660 4.28 4.39 4.28 200 130 0.0
19/03/2012
4.28
 29,160 4.31 4.37 4.26 900 0 0.0
16/03/2012
4.31
 66,380 4.20 4.31 4.21 23,220 0 1.0
15/03/2012
4.20
 75,490 4.08 4.20 4.08 1,500 40,390 -1.6
14/03/2012
4.08
 68,030 3.99 4.15 4.03 200 10,000 -0.4
13/03/2012
3.99
 10,900 3.97 4.04 3.99 0 0 0
12/03/2012
3.97
 36,300 3.95 4.07 3.96 100,000 100,000 0
09/03/2012
3.95
 41,690 3.95 4.02 3.94 30,500 0 1.2
08/03/2012
3.95
 50,890 4.05 4.05 3.95 0 0 0
07/03/2012
4.05
 43,310 4.08 4.10 3.99 100 20,000 -0.8
06/03/2012
4.08
 115,660 4.28 4.39 4.07 32,130 64,000 -1.3
05/03/2012
4.28
 43,750 4.08 4.28 4.13 0 500 0.0
02/03/2012
4.08
 52,300 4.03 4.14 4.01 100 500 0.0
01/03/2012
4.03
 18,200 4.05 4.16 3.99 100 0 0.0
29/02/2012
4.05
 32,790 3.95 4.05 3.95 2,040 0 0.1
28/02/2012
3.95
 56,750 4.15 4.32 3.95 0 0 0
27/02/2012
4.15
 40,390 3.95 4.15 4.03 6,440 0 0.3
24/02/2012
3.95
 58,870 3.87 4.04 3.94 10,500 0 0.4
23/02/2012
3.87
 38,680 3.87 3.94 3.80 0 1,000 0.0
22/02/2012
3.87
 33,640 3.81 3.90 3.80 40 0 0.0
21/02/2012
3.81
 55,900 3.73 3.91 3.76 0 1,510 -0.1
20/02/2012
3.73
 39,460 3.55 3.73 3.64 140 0 0.0
17/02/2012
3.55
 5,550 3.43 3.56 3.44 0 0 0
16/02/2012
3.43
 86,900 3.50 3.50 3.42 100 62,900 -2.1
15/02/2012
3.50
 64,810 3.52 3.52 3.48 1,100 46,960 -1.5
14/02/2012
3.52
 26,210 3.48 3.60 3.45 0 20,500 -0.7
13/02/2012
3.48
 48,820 3.59 3.59 3.48 8,120 0 0.3
10/02/2012
3.59
 35,640 3.60 3.63 3.58 11,000 0 0.4
09/02/2012
3.60
 25,530 3.60 3.67 3.58 0 0 0
08/02/2012
3.60
 85,540 3.56 3.63 3.55 1,430 47,090 -1.6
07/02/2012
3.56
 49,980 3.53 3.61 3.53 0 18,660 -0.6
06/02/2012
3.53
 63,150 3.64 3.64 3.53 2,110 17,700 -0.5
03/02/2012
3.64
 37,720 3.56 3.69 3.64 0 11,840 -0.4
02/02/2012
3.56
 217,830 3.40 3.56 3.43 500 306,000 -10.4
01/02/2012
3.40
 61,130 3.38 3.47 3.38 0 45,090 -1.5
31/01/2012
3.38
 10,480 3.39 3.43 3.38 0 3,200 -0.1
30/01/2012
3.39
 10,530 3.35 3.39 3.35 3,400 8,500 -0.2

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