CTCP Cao su Tây Ninh (trc)

19.80
-0.80
(-3.88%)
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) 		2.40 11.03% 4,649,800 -200 0
19.80
24.65
19.80
2 tháng
(2026-08-05) 		5.53 29.66% 7,180,600 -200 0
18.50
24.65
19.80
3 tháng
(2026-07-06) 		4.73 24.39% 8,327,900 -200 0
17.90
24.65
19.80
6 tháng
(2026-04-07) 		7.11 41.76% 10,744,100 -200 0
17.04
24.65
19.80
12 tháng
(2025-10-09) 		7.33 43.58% 21,781,900 -200 0
15.81
24.65
19.80
24 tháng
(2024-10-14) 		14.50 150.19% 65,379,700 -200 0
9.32
24.65
19.80
36 tháng
(2023-10-20) 		17.36 255.77% 68,731,100 -200 0
6.79
24.65
19.80
60 tháng
(2021-11-01) 		14.44 148.68% 76,202,900 -200 0
5.17
24.65
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2025
15.95
 178,800 15.83 16.10 15.69 0 0 0
15/08/2025
15.93
 170,800 16.12 16.24 15.86 0 0 0
14/08/2025
19.37
 149,500 19.70 19.80 19.34 0 0 0
13/08/2025
16.17
 121,100 16.27 16.41 16.05 0 0 0
12/08/2025
16.27
 155,600 16.44 16.44 15.98 0 0 0
11/08/2025
16.41
 286,700 16.10 16.58 16.08 0 0 0
08/08/2025
15.93
 151,800 15.71 16.00 15.62 0 0 0
07/08/2025
15.71
 61,500 15.69 15.88 15.62 0 0 0
06/08/2025
15.62
 55,000 15.64 15.64 15.47 0 0 0
05/08/2025
15.45
 139,100 16.03 16.03 14.71 0 0 0
04/08/2025
15.81
 178,100 15.50 15.95 15.43 0 0 0
01/08/2025
15.50
 324,100 15.86 15.86 15.35 0 0 0
31/07/2025
15.83
 222,300 15.74 16.27 15.74 0 0 0
30/07/2025: Cổ tức tiền mặt tỉ lệ: 25%
30/07/2025
15.93
 140,700 16.00 16.03 15.62 0 0 0
29/07/2025
15.79
 423,500 16.76 16.76 15.79 0 0 0
28/07/2025
16.64
 413,900 17.06 17.06 16.53 0 0 0
25/07/2025
16.97
 165,500 17.15 17.36 16.97 0 0 0
24/07/2025
17.34
 622,000 16.55 17.34 16.43 0 0 0
23/07/2025
16.39
 222,600 16.46 16.50 16.25 0 0 0
22/07/2025
16.41
 227,900 16.43 16.43 16.06 0 0 0
21/07/2025
16.43
 253,700 16.64 16.64 16.41 0 0 0
18/07/2025
16.41
 505,400 16.04 16.62 16.04 0 0 0
17/07/2025
15.93
 202,300 15.86 16.02 15.83 0 0 0
16/07/2025
15.79
 469,500 15.76 16.11 15.65 0 0 0
15/07/2025
15.53
 318,800 15.62 15.72 15.37 0 0 0
14/07/2025
15.62
 104,800 15.74 15.74 15.42 0 0 0
11/07/2025
15.56
 278,100 15.65 15.79 15.46 0 0 0
10/07/2025
15.62
 143,100 15.76 15.83 15.58 0 0 0
09/07/2025
15.58
 217,400 15.69 15.86 15.53 0 0 0
08/07/2025
15.62
 164,700 15.44 15.62 15.44 0 0 0
07/07/2025
15.44
 151,000 15.35 15.51 15.28 0 0 0
04/07/2025
15.35
 141,900 15.37 15.51 15.28 0 0 0
03/07/2025
15.30
 278,600 15.62 15.67 15.28 0 0 0
02/07/2025
15.69
 654,300 15.25 16.02 15.25 0 0 0
01/07/2025
15.35
 256,100 15.72 15.72 15.16 0 0 0
30/06/2025
15.53
 121,100 15.46 15.62 15.44 0 0 0
27/06/2025
15.51
 144,700 15.74 15.76 15.49 0 0 0
26/06/2025
15.74
 83,500 15.90 15.95 15.65 0 0 0
25/06/2025
15.90
 274,300 15.62 16.20 15.60 0 0 0
24/06/2025
15.60
 101,900 15.86 15.86 15.53 0 0 0
23/06/2025
15.86
 172,700 15.53 15.95 15.49 0 0 0
20/06/2025
15.79
 109,700 16.16 16.16 15.62 0 0 0
19/06/2025
15.79
 282,300 15.62 16.16 15.51 0 0 0
18/06/2025
15.46
 119,800 15.51 15.69 15.46 0 0 0
17/06/2025
15.46
 97,800 15.42 15.58 15.37 0 0 0
16/06/2025
15.42
 48,100 15.44 15.53 15.23 0 0 0
13/06/2025
15.44
 121,200 15.49 15.51 15.28 0 0 0
12/06/2025
15.51
 130,300 15.51 15.53 15.42 0 0 0
11/06/2025
15.32
 228,600 15.39 15.62 15.25 0 0 0
10/06/2025
15.32
 96,400 15.18 15.44 15.18 0 0 0
09/06/2025
15.21
 70,600 15.56 15.56 15.18 0 0 0
06/06/2025
15.30
 128,500 15.49 15.86 15.28 0 0 0
05/06/2025
15.56
 162,400 15.46 15.74 15.30 0 0 0
04/06/2025
15.49
 141,700 15.51 15.72 15.12 0 0 0
03/06/2025
15.30
 70,700 15.28 15.44 15.28 0 0 0
02/06/2025
15.25
 117,100 15.28 15.37 14.93 0 0 0
30/05/2025
15.28
 317,200 15.44 15.46 15.12 0 0 0
29/05/2025
15.60
 56,000 15.79 15.86 15.42 0 0 0
28/05/2025
15.51
 336,500 15.83 15.97 15.35 0 0 0
27/05/2025
15.86
 207,100 16.16 16.16 15.62 0 0 0
26/05/2025
15.79
 292,200 15.25 15.97 14.91 0 0 0
23/05/2025
15.25
 89,700 15.07 15.25 14.93 0 0 0
22/05/2025
15.07
 142,000 15.30 15.51 15.07 0 0 0
21/05/2025
15.32
 119,000 15.53 15.60 15.12 0 0 0
20/05/2025
15.60
 135,400 15.32 15.79 15.25 0 0 0
19/05/2025
15.32
 90,400 15.28 15.53 15.18 0 0 0
16/05/2025
15.28
 80,700 15.65 15.65 15.28 0 0 0
15/05/2025
15.60
 102,500 15.67 15.67 15.30 0 0 0
14/05/2025
15.62
 295,300 15.72 16.13 15.51 0 0 0
13/05/2025
15.62
 101,500 16.02 16.02 15.60 0 0 0
12/05/2025
15.46
 110,700 15.16 15.49 15.07 0 0 0
09/05/2025
15.18
 166,700 15.81 15.81 15.14 0 0 0
08/05/2025
15.56
 196,900 15.69 15.97 15.21 0 0 0
07/05/2025
15.46
 120,200 15.05 15.39 15.05 0 0 0
06/05/2025
15.07
 117,500 15.18 15.32 14.93 0 0 0
05/05/2025
15.16
 100,800 14.86 15.16 14.86 0 0 0
29/04/2025
14.86
 52,000 14.86 15.16 14.58 0 0 0
28/04/2025
14.81
 90,500 14.98 14.98 14.70 0 0 0
25/04/2025
14.93
 121,700 15.23 15.32 14.93 0 0 0
24/04/2025
15.23
 183,100 15.25 15.67 15.05 0 0 0
23/04/2025
15.05
 155,800 15.28 15.28 14.93 0 0 0
22/04/2025
15.02
 321,700 15.23 15.44 14.28 0 0 0
21/04/2025
15.23
 304,900 15.16 15.53 15.14 0 0 0
18/04/2025
14.84
 120,000 14.51 15.16 14.51 0 0 0
17/04/2025
14.28
 108,200 13.84 14.49 13.84 0 0 0
16/04/2025
14.12
 119,200 14.12 14.37 13.70 0 0 0
15/04/2025
14.00
 675,100 14.58 14.75 13.84 0 0 0
14/04/2025
14.88
 254,100 15.67 15.67 14.61 0 0 0
11/04/2025
15.05
 1,097,000 13.89 15.05 13.61 0 0 0
10/04/2025
14.63
 332,200 14.63 14.63 14.31 0 0 0
09/04/2025
13.68
 24,600 13.68 13.68 13.68 0 0 0
08/04/2025
14.70
 90,100 14.70 14.70 14.70 0 0 0
04/04/2025
15.79
 112,900 15.79 15.79 15.79 0 0 0
03/04/2025
16.97
 175,400 16.97 17.13 16.97 0 0 0
02/04/2025
18.24
 87,200 18.38 18.49 18.15 0 0 0
01/04/2025
18.36
 261,900 18.10 18.36 18.01 0 0 0
31/03/2025
18.29
 303,000 19.21 19.40 18.08 0 0 0
28/03/2025
19.42
 119,200 19.24 19.65 19.14 0 0 0
27/03/2025
19.12
 148,700 19.68 19.68 19.12 0 0 0
26/03/2025
19.65
 96,600 20.12 20.12 19.47 0 0 0

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