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)
20/01/2012
3.35
 11,590 3.32 3.35 3.32 0 11,090 -0.4
19/01/2012
3.32
 67,720 3.28 3.33 3.29 500 67,200 -2.1
18/01/2012
3.28
 14,400 3.32 3.32 3.24 0 11,100 -0.4
17/01/2012
3.32
 3,640 3.33 3.33 3.32 0 2,640 -0.1
16/01/2012
3.33
 20,340 3.29 3.33 3.29 6,370 18,790 -0.4
13/01/2012: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2012
3.29
 4,500 3.25 3.35 3.29 50 2,000 -0.1
12/01/2012
3.25
 13,000 3.28 3.28 3.22 0 12,500 -0.4
11/01/2012
3.28
 9,700 3.32 3.32 3.28 1,950 4,600 -0.1
10/01/2012
3.32
 800 3.32 3.32 3.32 0 800 0.0
09/01/2012
3.32
 1,950 3.27 3.32 3.32 0 1,950 -0.1
06/01/2012
3.27
 11,650 3.27 3.32 3.27 0 10,500 -0.3
05/01/2012
3.27
 4,400 3.36 3.36 3.27 1,000 2,900 -0.1
04/01/2012
3.36
 1,000 3.36 3.36 3.36 1,000 300 0.0
03/01/2012
3.36
 7,500 3.36 3.42 3.36 0 6,660 -0.2
30/12/2011
3.36
 39,100 3.33 3.37 3.36 39,000 36,000 0.1
29/12/2011
3.33
 32,870 3.28 3.33 3.30 29,000 27,680 0.0
28/12/2011
3.28
 42,450 3.13 3.28 3.09 27,170 29,500 -0.1
27/12/2011
3.13
 6,440 3.14 3.14 3.10 0 4,730 -0.1
26/12/2011
3.14
 1,700 3.15 3.17 3.14 0 600 0.0
23/12/2011
3.15
 5,170 3.13 3.15 3.12 0 3,000 -0.1
22/12/2011
3.13
 2,650 3.22 3.22 3.13 200 2,120 -0.1
21/12/2011
3.22
 8,500 3.19 3.24 3.22 0 8,380 -0.3
20/12/2011
3.19
 4,320 3.27 3.27 3.19 0 4,320 -0.1
19/12/2011
3.27
 5,110 3.26 3.27 3.26 60 4,500 -0.1
16/12/2011
3.26
 1,850 3.17 3.27 3.26 500 1,550 0.0
15/12/2011
3.17
 5,270 3.17 3.17 3.07 0 4,800 -0.2
14/12/2011
3.17
 19,600 3.29 3.30 3.17 400 9,850 -0.3
13/12/2011
3.29
 3,280 3.34 3.39 3.29 900 1,100 0.0
12/12/2011
3.34
 8,540 3.34 3.36 3.34 700 4,250 -0.1
09/12/2011
3.34
 2,800 3.37 3.37 3.32 100 1,500 0.0
08/12/2011
3.37
 2,130 3.34 3.37 3.37 430 2,080 -0.1
07/12/2011
3.34
 7,900 3.32 3.42 3.32 1,700 5,250 -0.1
06/12/2011
3.32
 4,950 3.46 3.46 3.32 100 1,400 0.0
05/12/2011
3.46
 5,980 3.37 3.47 3.46 0 3,800 -0.1
02/12/2011
3.37
 300 3.23 3.37 3.37 300 100 0.0
01/12/2011
3.23
 2,900 3.22 3.23 3.22 1,570 2,800 0.0
30/11/2011
3.22
 16,650 3.37 3.37 3.22 3,000 9,140 -0.2
29/11/2011
3.37
 2,570 3.29 3.37 3.37 1,000 0 0.0
28/11/2011
3.29
 2,900 3.32 3.39 3.29 1,000 0 0.0
25/11/2011
3.32
 1,700 3.27 3.33 3.27 350 0 0.0
24/11/2011
3.27
 19,550 3.42 3.42 3.27 100 19,550 -0.6
23/11/2011
3.42
 4,440 3.41 3.42 3.42 0 2,200 -0.1
22/11/2011
3.41
 4,110 3.46 3.46 3.41 100 2,910 -0.1
21/11/2011
3.46
 1,020 3.39 3.46 3.42 0 0 0
18/11/2011
3.39
 24,750 3.57 3.57 3.39 50,410 21,450 1.1
17/11/2011
3.57
 9,090 3.63 3.63 3.57 0 7,280 -0.3
16/11/2011
3.63
 1,120 3.47 3.63 3.48 0 0 0
15/11/2011
3.47
 7,540 3.57 3.59 3.47 0 1,700 -0.1
14/11/2011
3.57
 2,880 3.71 3.80 3.57 50,600 580 1.9
11/11/2011
3.71
 4,850 3.77 3.77 3.67 500 2,000 -0.1
10/11/2011
3.77
 190 3.75 3.77 3.75 0 120 0.0
09/11/2011
3.75
 40 3.79 3.79 3.75 0 58,120 -2.2
08/11/2011
3.79
 1,380 3.75 3.79 3.69 0 0 0
07/11/2011
3.75
 3,120 3.72 3.75 3.72 1,770 0 0.1
04/11/2011
3.72
 2,890 3.77 3.82 3.72 0 0 0
03/11/2011
3.77
 4,010 3.76 3.82 3.77 0 0 0
02/11/2011
3.76
 38,640 3.78 3.89 3.76 0 35,420 -1.4
01/11/2011
3.78
 35,530 3.87 3.87 3.78 120 20,000 -0.8
31/10/2011
3.87
 560 3.77 3.92 3.87 500 0 0.0
28/10/2011
3.77
 46,080 3.97 3.97 3.77 0 26,730 -1.0
27/10/2011
3.97
 2,200 3.97 3.97 3.97 0 0 0
26/10/2011
3.97
 1,500 3.80 3.97 3.87 0 0 0
25/10/2011
3.80
 9,670 3.76 3.81 3.77 0 8,620 -0.3
24/10/2011
3.76
 83,460 3.76 3.93 3.76 300 31,700 -1.2
21/10/2011
3.76
 4,720 3.76 3.76 3.75 200 3,410 -0.1
20/10/2011
3.76
 1,690 3.78 3.78 3.76 0 1,100 0.0
19/10/2011
3.78
 550 3.82 3.82 3.77 400 350 0.0
18/10/2011
3.82
 560 3.85 3.86 3.77 0 260 0.0
17/10/2011
3.85
 410 3.87 3.87 3.82 0 110 0.0
14/10/2011
3.87
 710 3.92 3.92 3.87 0 70 0.0
13/10/2011
3.92
 100 3.93 3.93 3.92 0 0 0
12/10/2011
3.93
 1,100 3.93 3.96 3.75 800 0 0.0
11/10/2011
3.93
 500 3.84 3.97 3.93 0 0 0
10/10/2011
3.84
 1,000 3.81 3.84 3.84 0 0 0
07/10/2011
3.81
 3,240 3.96 4.02 3.81 0 0 0
06/10/2011
3.96
 100 3.92 3.96 3.96 0 0 0
05/10/2011
3.92
 310 3.89 3.92 3.92 0 0 0
04/10/2011
3.89
 2,870 3.87 3.96 3.77 0 2,020 -0.1
03/10/2011
3.87
 130 3.87 3.97 3.87 0 0 0
30/09/2011
3.87
 1,810 3.88 3.93 3.87 0 290 0.0
29/09/2011
3.88
 1,450 3.92 3.96 3.88 0 150 0.0
28/09/2011
3.92
 10,740 3.95 4.02 3.87 1,150 8,680 -0.3
27/09/2011
3.95
 150 3.95 3.95 3.85 0 0 0
26/09/2011
3.95
 770 3.95 3.97 3.95 100 0 0.0
23/09/2011
3.95
 2,700 4.01 4.01 3.87 0 0 0
22/09/2011
4.01
 450 4.02 4.02 3.92 0 0 0
21/09/2011
4.02
 870 3.90 4.07 3.97 0 0 0
20/09/2011
3.90
 130 3.96 3.96 3.90 0 0 0
19/09/2011
3.96
 500 3.91 3.96 3.87 300 0 0.0
16/09/2011
3.91
 1,980 3.91 4.02 3.82 0 0 0
15/09/2011
3.91
 3,220 3.97 3.97 3.77 0 0 0
14/09/2011
3.97
 220 4.03 4.03 3.97 0 0 0
13/09/2011
4.03
 1,370 3.92 4.05 3.92 0 0 0
12/09/2011
3.92
 620 3.95 3.95 3.92 0 0 0
09/09/2011
3.95
 1,820 3.95 3.95 3.87 100 0 0.0
08/09/2011
3.95
 4,110 3.92 3.95 3.87 0 1,450 -0.1
07/09/2011
3.92
 60 3.87 3.95 3.92 50 0 0.0
06/09/2011
3.87
 2,270 3.95 4.06 3.87 50 0 0.0
05/09/2011
3.95
 1,530 3.87 3.97 3.87 0 0 0
01/09/2011
3.87
 2,950 3.76 3.87 3.73 0 0 0

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