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)
07/04/2011
5.21
 5,720 5.26 5.26 5.21 1,100 5,720 -0.2
06/04/2011
5.26
 13,000 5.31 5.31 5.21 2,580 12,800 -0.5
05/04/2011
5.31
 7,050 5.36 5.36 5.31 1,450 6,300 -0.3
04/04/2011
5.36
 150 5.36 5.36 5.36 0 0 0
01/04/2011
5.36
 220 5.50 5.50 5.36 0 0 0
31/03/2011
5.50
 210 5.50 5.50 5.50 0 210 0.0
30/03/2011
5.50
 30 5.70 5.70 5.50 0 0 0
29/03/2011
5.70
 0 5.70 5.70 5.70 0 0 0
28/03/2011
5.70
 0 5.70 5.70 5.70 0 0 0
25/03/2011
5.70
 1,560 5.60 5.70 5.36 260 0 0.0
24/03/2011
5.60
 1,250 5.36 5.60 5.36 250 0 0.0
23/03/2011
5.36
 930 5.36 5.36 5.36 100 910 0.0
22/03/2011
5.36
 200 5.41 5.41 5.36 0 0 0
21/03/2011
5.41
 680 5.55 5.75 5.41 120 0 0.0
18/03/2011
5.55
 7,640 5.55 5.55 5.36 1,040 6,920 -0.3
17/03/2011: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2011
5.55
 840 5.45 5.60 5.55 170 690 0.0
16/03/2011
5.45
 8,310 5.70 5.70 5.45 1,500 6,290 -0.3
15/03/2011
5.70
 0 5.70 5.70 5.70 0 0 0
14/03/2011
5.70
 0 5.70 5.70 5.70 0 0 0
11/03/2011
5.70
 110 5.89 5.89 5.65 0 0 0
10/03/2011
5.89
 0 5.89 5.89 5.89 0 0 0
09/03/2011
5.89
 12,500 5.89 5.89 5.89 2,500 10,830 -0.5
08/03/2011
5.89
 28,160 6.03 6.03 5.89 4,650 28,140 -1.4
07/03/2011
6.03
 1,100 5.99 6.03 5.99 60 0 0.0
04/03/2011
5.99
 0 5.99 5.99 5.99 0 0 0
03/03/2011
5.99
 2,600 5.99 6.03 5.99 0 0 0
02/03/2011
5.99
 4,160 6.13 6.37 5.99 1,000 110 0.1
01/03/2011
6.13
 1,150 6.13 6.13 5.84 0 0 0
28/02/2011
6.13
 1,030 6.28 6.28 6.08 0 10 0.0
25/02/2011
6.28
 2,200 5.99 6.28 6.28 0 120 0.0
24/02/2011
5.99
 230 5.99 6.08 5.99 120 0 0.0
23/02/2011
5.99
 10 5.79 5.99 5.99 0 10 0.0
22/02/2011
5.79
 1,210 5.99 5.99 5.79 0 0 0
21/02/2011
5.99
 6,850 6.23 6.23 5.94 600 50 0.0
18/02/2011
6.23
 10 6.37 6.37 6.23 0 0 0
17/02/2011
6.37
 20 6.37 6.66 6.37 10 0 0.0
16/02/2011
6.37
 7,150 6.47 6.47 6.37 620 0 0.0
15/02/2011
6.47
 600 6.42 6.47 6.47 600 0 0.0
14/02/2011
6.42
 110 6.71 6.71 6.42 110 0 0.0
11/02/2011
6.71
 100 6.66 6.71 6.71 100 0 0.0
10/02/2011
6.66
 160 6.76 6.76 6.66 120 0 0.0
09/02/2011
6.76
 20 6.61 6.76 6.37 10 0 0.0
08/02/2011
6.61
 10 6.37 6.61 6.61 10 0 0.0
28/01/2011
6.37
 7,100 6.42 6.42 6.23 0 7,030 -0.5
27/01/2011
6.42
 190 6.47 6.47 6.42 0 120 0.0
26/01/2011
6.47
 500 6.47 6.47 6.47 0 0 0
25/01/2011
6.47
 600 6.47 6.47 6.47 160,330 159,730 0.0
24/01/2011
6.47
 5,210 6.66 6.85 6.47 3,700 3,000 0.0
21/01/2011
6.66
 100 6.61 6.66 6.66 0 0 0
20/01/2011
6.61
 1,000 6.66 6.66 6.61 0 0 0
19/01/2011
6.66
 34,430 6.66 6.90 6.66 85,440 74,610 0.8
18/01/2011
6.66
 7,600 6.76 6.76 6.66 0 0 0
17/01/2011
6.76
 16,150 6.66 6.81 6.66 15,010 4,000 0.8
14/01/2011
6.66
 13,260 6.66 6.66 6.66 60,700 55,450 0.4
13/01/2011
6.66
 10 6.66 6.66 6.66 100,000 100,000 0
12/01/2011: Cổ tức tiền mặt tỉ lệ: 15%
12/01/2011
6.66
 2,440 6.61 6.71 6.57 2,440 760 0.1
11/01/2011
6.61
 3,940 6.57 6.61 6.52 2,000 0 0.1
10/01/2011
6.57
 500 6.33 6.57 6.57 500 0 0.0
07/01/2011
6.33
 90 6.61 6.61 6.33 0 0 0
06/01/2011
6.61
 8,020 6.42 6.66 6.28 0 0 0
05/01/2011
6.42
 10 6.76 6.76 6.42 10 0 0.0
04/01/2011
6.76
 1,210 6.71 6.80 6.71 0 0 0
31/12/2010
6.71
 26,650 6.61 6.71 6.61 26,600 10,000 1.2
30/12/2010
6.61
 18,000 6.61 6.61 6.61 18,000 0 1.3
29/12/2010
6.61
 16,570 6.61 6.61 6.57 16,000 5,000 0.8
28/12/2010
6.61
 12,000 6.52 6.61 6.52 12,000 3,000 0.6
27/12/2010
6.52
 14,600 6.33 6.52 6.38 14,600 3,000 0.8
24/12/2010
6.33
 5,100 6.09 6.33 6.05 5,000 0 0.3
23/12/2010
6.09
 23,840 6.38 6.42 6.09 20,000 14,740 0.4
22/12/2010
6.38
 7,500 6.38 6.38 6.33 5,500 2,440 0.2
21/12/2010
6.38
 5,620 6.42 6.42 6.14 50,680 50,010 0.0
20/12/2010
6.42
 4,260 6.42 6.42 6.38 4,260 3,860 0.0
17/12/2010
6.42
 10,580 6.38 6.42 6.38 10,580 5,780 0.3
16/12/2010
6.38
 5,000 6.38 6.38 6.38 5,000 2,200 0.2
15/12/2010
6.38
 8,860 6.33 6.38 6.28 8,260 8,490 0.0
14/12/2010
6.33
 75,200 6.24 6.33 5.95 208,670 178,240 2.0
13/12/2010
6.24
 500 6.00 6.24 6.24 0 0 0
10/12/2010
6.00
 13,580 6.00 6.00 6.00 0 0 0
09/12/2010
6.00
 5,470 6.00 6.00 6.00 0 0 0
08/12/2010
6.00
 6,900 6.00 6.00 6.00 1,700 0 0.1
07/12/2010
6.00
 2,800 5.95 6.00 6.00 0 0 0
06/12/2010
5.95
 4,150 6.05 6.05 5.95 170,250 172,950 -0.2
03/12/2010
6.05
 1,270 6.00 6.05 6.00 0 0 0
02/12/2010
6.00
 5,690 5.95 6.00 5.95 3,290 0 0.2
01/12/2010
5.95
 4,500 6.05 6.05 5.95 4,500 0 0.3
30/11/2010
6.05
 10 6.00 6.05 6.05 0 0 0
29/11/2010
6.00
 0 6.00 6.00 6.00 0 0 0
26/11/2010
6.00
 1,950 5.95 6.00 5.95 177,500 177,010 0.0
25/11/2010
5.95
 4,280 6.09 6.09 5.95 3,680 0 0.2
24/11/2010
6.09
 10,060 6.09 6.09 5.95 10 7,950 -0.5
23/11/2010
6.09
 21,030 5.95 6.09 5.81 700 0 0.0
22/11/2010
5.95
 11,540 6.00 6.09 5.86 1,040 0 0.1
19/11/2010
6.00
 26,100 5.95 6.00 5.67 5,500 6,340 -0.1
18/11/2010
5.95
 29,750 5.90 5.95 5.76 7,700 10,000 -0.2
17/11/2010
5.90
 29,150 5.76 5.90 5.81 195,000 199,330 -0.3
16/11/2010
5.76
 38,320 5.67 5.81 5.72 18,300 20,000 -0.1
15/11/2010
5.67
 22,940 5.57 5.67 5.39 0 20,000 -1.2
12/11/2010
5.57
 1,000 5.72 5.72 5.57 0 0 0
11/11/2010
5.72
 110 5.72 5.72 5.57 0 10 0.0
10/11/2010
5.72
 10 5.62 5.72 5.72 0 0 0

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