CTCP Cao su Tân Biên (rtb)

26
1
(4%)
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
(2026-09-04) 		-1 -3.85% 32,100 0 0
23.90
27.10
26
2 tháng
(2026-08-05) 		0.80 3.31% 70,700 0 0
22.10
30
26
3 tháng
(2026-07-06) 		-0.23 -0.90% 97,200 0 0
22.10
30
26
6 tháng
(2026-04-07) 		-1.63 -6.12% 375,400 0 0
22.10
30
26
12 tháng
(2025-10-09) 		-1.26 -4.78% 662,100 0 0
22.10
30
26
24 tháng
(2024-10-14) 		1.27 5.35% 2,098,116 0 0
17.49
36.04
26
36 tháng
(2023-10-20) 		10.50 72.43% 2,518,837 0 0
13.65
36.04
26
60 tháng
(2021-11-01) 		5.39 27.48% 5,492,054 500 0.0
12.29
36.04
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
27.56
 2,800 27.66 27.66 27.56 0 0 0
18/08/2025
27.56
 5,300 27.56 27.66 27.56 0 0 0
15/08/2025
28.12
 9,400 27.56 28.12 27.56 0 0 0
14/08/2025
27.94
 4,500 28.03 28.31 27.94 0 0 0
13/08/2025
28.03
 8,200 28.22 28.22 28.03 0 0 0
12/08/2025
28.40
 8,600 28.31 28.50 28.03 0 0 0
11/08/2025
28.59
 6,900 28.03 28.78 28.03 0 0 0
08/08/2025
28.40
 20,500 27.56 28.50 27.56 0 0 0
07/08/2025
28.68
 10,300 28.22 28.78 28.12 0 0 0
06/08/2025
28.59
 15,300 27.66 28.78 27.56 0 0 0
05/08/2025
28.78
 14,400 28.31 28.97 28.31 0 0 0
04/08/2025
28.97
 9,600 28.03 28.97 27.94 0 0 0
01/08/2025
28.97
 6,500 29.06 29.62 27.84 0 0 0
31/07/2025
28.97
 9,100 28.59 29.53 28.59 0 0 0
30/07/2025: Cổ tức tiền mặt tỉ lệ: 20%
30/07/2025
29.43
 12,400 27.56 29.53 27.56 0 0 0
29/07/2025
29.62
 49,100 31.47 31.47 29.53 0 0 0
28/07/2025
31.03
 17,600 33.40 33.40 30.50 0 0 0
25/07/2025
30.76
 36,200 29.36 31.03 29.36 0 0 0
24/07/2025
29.71
 38,500 29.44 29.80 29.27 0 0 0
23/07/2025
29.18
 16,900 29.44 29.62 29.00 0 0 0
22/07/2025
28.48
 13,700 28.39 29.80 28.39 0 0 0
21/07/2025
28.39
 7,200 29.88 32.34 28.21 0 0 0
18/07/2025
29.80
 28,200 29.88 30.67 28.74 0 0 0
17/07/2025
29.88
 32,900 26.63 30.23 26.63 0 0 0
16/07/2025
26.54
 8,700 26.54 26.89 26.46 0 0 0
15/07/2025
26.37
 6,700 26.46 27.16 26.37 0 0 0
14/07/2025
27.25
 15,200 26.54 27.25 26.10 0 0 0
11/07/2025
26.19
 10,800 26.37 27.25 26.10 0 0 0
10/07/2025
28.04
 0 28.04 28.04 28.04 0 0 0
09/07/2025
28.04
 0 28.04 28.04 28.04 0 0 0
08/07/2025
28.04
 0 28.04 28.04 28.04 0 0 0
07/07/2025
28.04
 200 28.04 28.04 28.04 0 0 0
04/07/2025
28.04
 0 28.04 28.04 28.04 0 0 0
03/07/2025
28.04
 0 28.04 28.04 28.04 0 0 0
02/07/2025
28.04
 100 28.04 28.04 28.04 0 0 0
01/07/2025
27.16
 0 27.16 27.16 27.16 0 0 0
30/06/2025
27.42
 500 26.02 27.42 26.02 0 0 0
27/06/2025
26.37
 5,600 26.72 26.81 26.37 0 0 0
26/06/2025
26.72
 8,100 26.46 26.72 26.46 0 0 0
25/06/2025
26.72
 1,200 26.81 26.81 26.37 0 0 0
24/06/2025
26.81
 5,100 25.49 26.81 24.35 0 0 0
23/06/2025
26.37
 3,100 25.93 26.37 25.93 0 0 0
20/06/2025
27.16
 4,100 26.37 27.16 25.93 0 0 0
19/06/2025
26.37
 9,000 26.37 29.88 26.37 0 0 0
18/06/2025
27.25
 1,200 25.93 27.25 25.93 0 0 0
17/06/2025
27.25
 1,800 26.28 27.25 26.28 0 0 0
16/06/2025
25.93
 2,700 26.02 26.02 25.49 0 0 0
13/06/2025
26.02
 15,100 25.93 26.02 25.58 0 0 0
12/06/2025
25.93
 800 26.37 26.37 25.93 0 0 0
11/06/2025
25.93
 1,800 25.93 25.93 25.84 0 0 0
10/06/2025
27.16
 3,200 25.49 27.16 25.40 0 0 0
09/06/2025
25.49
 1,200 25.58 25.58 25.49 0 0 0
06/06/2025
25.49
 1,700 25.84 25.84 25.49 0 0 0
05/06/2025
25.84
 400 25.84 25.84 25.84 0 0 0
04/06/2025
25.75
 3,000 25.58 25.58 25.49 0 0 0
03/06/2025
25.66
 8,800 25.66 25.66 25.66 0 0 0
02/06/2025
25.49
 4,600 26.02 26.02 25.49 0 0 0
30/05/2025
26.02
 10,800 25.66 26.02 25.66 0 0 0
29/05/2025
26.02
 5,700 25.84 26.28 25.84 0 0 0
28/05/2025
25.58
 3,700 25.58 25.58 25.58 0 0 0
27/05/2025
25.84
 2,100 25.49 25.84 25.49 0 0 0
26/05/2025
25.58
 1,700 25.49 25.58 25.49 0 0 0
23/05/2025
25.49
 0 25.49 25.49 25.49 0 0 0
22/05/2025
25.49
 0 25.49 25.49 25.49 0 0 0
21/05/2025
25.49
 0 25.49 25.49 25.49 0 0 0
20/05/2025
25.49
 100 25.49 25.49 25.49 0 0 0
19/05/2025
25.49
 500 25.49 25.49 25.49 0 0 0
16/05/2025
25.75
 9,100 25.14 25.84 24.96 0 0 0
15/05/2025
25.66
 7,900 25.31 25.66 25.31 0 0 0
14/05/2025
25.66
 13,200 25.49 25.66 25.31 0 0 0
13/05/2025
25.22
 3,200 25.49 25.49 25.22 0 0 0
12/05/2025
25.22
 2,300 25.05 25.22 24.79 0 0 0
09/05/2025
25.05
 0 25.05 25.05 25.05 0 0 0
08/05/2025
25.22
 7,100 24.61 25.49 24.61 0 0 0
07/05/2025
24.61
 0 24.96 24.96 24.96 0 0 0
06/05/2025
25.05
 2,100 24.70 24.70 24.70 0 0 0
05/05/2025
24.79
 3,500 24.43 24.79 24.43 0 0 0
29/04/2025
24.79
 300 24.79 24.79 24.79 0 0 0
28/04/2025
24.61
 1,900 24.61 24.70 24.61 0 0 0
25/04/2025
25.05
 1,500 25.05 25.05 25.05 0 0 0
24/04/2025
25.05
 1,901 25.93 25.93 25.05 0 0 0
23/04/2025
24.70
 2,100 24.61 24.70 24.61 0 0 0
22/04/2025
24.43
 11,101 25.40 25.49 24.43 0 0 0
21/04/2025
25.05
 31,000 26.54 26.54 25.05 0 0 0
18/04/2025
26.37
 400 25.75 26.37 25.75 0 0 0
17/04/2025
25.49
 1,100 25.49 25.49 25.49 0 0 0
16/04/2025
25.14
 1,602 25.66 25.66 25.14 0 0 0
15/04/2025
25.14
 3,801 26.37 26.37 25.05 0 0 0
14/04/2025
27.07
 1,700 27.69 27.69 27.07 0 0 0
11/04/2025
27.25
 2,902 27.25 28.04 24.61 0 0 0
10/04/2025
27.25
 3,800 26.37 27.25 26.37 0 0 0
09/04/2025
23.73
 5,100 23.73 23.73 23.29 0 0 0
08/04/2025
22.85
 3,100 23.64 23.64 22.85 0 0 0
04/04/2025
24.08
 20,449 26.37 26.37 22.85 0 0 0
03/04/2025
26.54
 50,270 29.00 29.88 26.54 0 0 0
02/04/2025
30.76
 4,701 35.16 35.16 30.76 0 0 0
01/04/2025
30.23
 12,201 34.19 34.19 30.23 0 0 0
31/03/2025
33.40
 12,200 32.96 33.40 28.92 0 0 0
28/03/2025
33.93
 4,810 33.66 35.24 33.66 0 0 0
27/03/2025
32.96
 2,802 33.13 33.75 32.96 0 0 0

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