CTCP Cao su Tây Ninh (trc)

40.45
0.45
(1.12%)
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
(2024-08-20) 		1.95 5.06% 650,600 312,200 12.5
38.50
40.50
40.45
2 tháng
(2024-07-22) 		0.45 1.12% 787,900 311,680 12.5
37
40.50
40.45
3 tháng
(2024-06-21) 		-2.90 -6.69% 1,121,000 308,380 12.3
37
44.40
40.45
6 tháng
(2024-03-25) 		1.65 4.25% 1,746,800 311,280 12.5
37
44.60
40.45
12 tháng
(2023-09-25) 		8.45 26.41% 2,672,300 312,780 12.5
30
44.60
40.45
24 tháng
(2022-09-30) 		2.83 7.53% 5,824,500 315,966 18.4
22.85
44.60
40.45
36 tháng
(2021-10-05) 		3.71 10.11% 10,310,400 309,666 19.1
22.85
49.14
40.45
60 tháng
(2019-10-16) 		7.58 23.07% 21,460,340 -2,068,284 -55.5
19.09
49.14
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2008
27.78
 9,770 29.22 29.41 27.78 0 7,000 0
03/09/2008
29.22
 5,750 28.50 29.59 29.04 0 0 0
29/08/2008
28.50
 10,210 27.42 28.50 26.34 0 0 0
28/08/2008
27.42
 12,770 28.68 28.68 27.42 0 0 0
27/08/2008
28.68
 42,080 29.95 30.67 28.68 3,000 0 0
26/08/2008
29.95
 26,710 29.77 30.85 28.32 2,000 1,330 0
25/08/2008
29.77
 107,250 28.68 29.95 28.86 40,200 63,330 0
22/08/2008
28.68
 69,230 28.68 28.86 28.32 65,500 30,000 0
21/08/2008
28.68
 95,680 27.42 28.68 27.06 76,300 41,520 0
20/08/2008
27.42
 85,760 28.86 28.86 27.42 56,000 27,330 0
19/08/2008
28.86
 159,600 27.96 29.22 27.42 152,000 40,220 0
18/08/2008
27.96
 29,390 26.70 27.96 27.96 15,270 0 0
15/08/2008
26.70
 12,360 25.98 26.70 26.70 12,070 10,000 0
14/08/2008
25.98
 42,360 25.26 25.98 25.26 1,960 12,400 0
13/08/2008
25.26
 8,260 25.62 25.62 24.90 0 200 0
12/08/2008
25.62
 31,510 25.08 25.80 25.08 27,370 12,740 0
11/08/2008
25.08
 28,350 24.35 25.08 24.35 2,500 20,000 0
08/08/2008
24.35
 6,910 24.35 24.35 24.17 280 2,360 0
07/08/2008
24.35
 25,670 24.17 24.90 24.35 0 20,000 0
06/08/2008
24.17
 49,060 23.63 24.17 23.45 0 40,000 0
05/08/2008
23.63
 63,470 23.45 23.63 22.91 50,000 10,000 0
04/08/2008
23.45
 18,430 24.17 24.17 23.45 15,000 0 0
01/08/2008
24.17
 32,620 24.90 24.90 24.17 22,100 10,000 0
31/07/2008
24.90
 43,050 25.62 25.62 24.90 40,000 0 0
30/07/2008
25.62
 10,070 26.34 26.34 25.62 1,330 0 0
29/07/2008
26.34
 18,260 25.62 26.34 26.16 4,960 5,000 0
28/07/2008
25.62
 35,960 25.08 25.80 24.35 0 25,520 0
25/07/2008
25.08
 1,170 25.80 25.80 25.08 0 0 0
24/07/2008
25.80
 46,620 26.52 26.52 25.80 5,000 750 0
23/07/2008
26.52
 10,010 27.24 27.24 26.52 10,000 1,000 0
22/07/2008
27.24
 10,000 27.96 27.96 27.24 10,000 0 0
21/07/2008
27.96
 24,210 28.68 28.68 27.96 24,000 6,450 0
18/07/2008
28.68
 67,640 29.41 29.41 28.68 29,580 22,630 0
17/07/2008
29.41
 49,850 28.68 29.41 29.41 24,280 2,000 0
16/07/2008
28.68
 88,990 27.96 28.68 27.24 31,070 0 0
15/07/2008
27.96
 910 27.24 27.96 27.96 910 0 0
14/07/2008
27.24
 8,470 26.52 27.24 27.24 2,780 0 0
11/07/2008
26.52
 7,560 25.80 26.52 26.52 2,220 0 0
10/07/2008
25.80
 18,160 25.08 25.80 25.80 0 0 0
09/07/2008
25.08
 54,450 24.35 25.08 25.08 1,000 0 0
08/07/2008
24.35
 75,100 23.81 24.35 23.27 20,500 6,370 0
07/07/2008
23.81
 37,420 24.53 25.26 23.81 30,550 100 0
04/07/2008
24.53
 14,050 23.99 24.53 24.53 14,050 200 0
03/07/2008
23.99
 16,540 23.45 23.99 23.99 6,620 0 0
02/07/2008
23.45
 60,610 22.91 23.45 23.09 2,550 0 0
01/07/2008
22.91
 10,420 22.37 22.91 22.55 450 0 0
30/06/2008
22.37
 20,800 22.01 22.55 21.65 100 0 0
27/06/2008
22.01
 30,330 21.47 22.01 20.93 20,000 0 0
26/06/2008
21.47
 25,080 21.83 22.37 21.47 19,620 0 0
25/06/2008
21.83
 16,200 21.29 21.83 21.83 15,000 0 0
24/06/2008
21.29
 16,170 20.75 21.29 20.20 120 0 0
23/06/2008
20.75
 27,640 21.11 21.11 20.57 0 14,740 0
20/06/2008
21.11
 1,070 21.65 21.65 21.11 940 0 0
19/06/2008
21.65
 19,780 22.19 22.19 21.65 19,660 0 0
18/06/2008
22.19
 18,550 22.55 22.73 22.19 14,020 0 0
17/06/2008
22.55
 27,450 22.19 22.55 22.37 850 0 0
16/06/2008
22.19
 48,120 21.83 22.19 22.19 27,550 0 0
13/06/2008
21.83
 21,300 21.47 21.83 21.83 20,140 0 0
12/06/2008
21.47
 24,130 21.11 21.47 21.11 1,170 0 0
11/06/2008
21.11
 37,050 20.75 21.11 20.39 1,000 0 0
10/06/2008
20.75
 1,010 21.11 21.11 20.75 0 0 0
09/06/2008
21.11
 140 21.47 21.47 21.11 80 0 0
06/06/2008
21.47
 820 21.83 21.83 21.47 730 0 0
05/06/2008
21.83
 1,150 22.19 22.19 21.83 0 0 0
04/06/2008
22.19
 20 22.55 22.55 22.19 0 0 0
03/06/2008
22.55
 10 22.91 22.91 22.55 0 0 0
02/06/2008
22.91
 3,060 23.27 23.27 22.91 3,000 0 0
30/05/2008
23.27
 32,560 23.63 23.63 23.27 31,460 2,390 0
29/05/2008
23.63
 0 23.63 23.63 23.63 0 0 0
28/05/2008
23.63
 0 23.63 23.63 23.63 0 0 0
27/05/2008
23.63
 0 23.63 23.63 23.63 0 0 0
26/05/2008
23.63
 170 23.99 23.99 23.63 50 0 0
23/05/2008
23.99
 23,800 24.35 24.35 23.99 23,070 0 0
22/05/2008
24.35
 54,660 24.35 24.35 23.99 54,630 1,200 0
21/05/2008
24.35
 22,550 24.35 24.35 24.17 22,260 0 0
20/05/2008
24.35
 19,190 24.17 24.35 24.17 10,310 0 0
19/05/2008
24.17
 16,330 23.81 24.17 24.17 9,710 0 0
16/05/2008
23.81
 38,280 23.45 23.81 23.45 22,520 5,670 0
15/05/2008
23.45
 31,780 23.81 23.81 23.45 30,370 10,000 0
14/05/2008
23.81
 40,710 24.17 24.17 23.81 40,100 4,650 0
13/05/2008
24.17
 550 24.53 24.53 24.17 0 50 0
12/05/2008
24.53
 36,110 24.90 24.90 24.53 36,000 0 0
09/05/2008
24.90
 29,500 25.26 25.26 24.90 29,300 0 0
08/05/2008
25.26
 24,920 25.62 25.62 25.26 60 0 0
07/05/2008
25.62
 87,770 25.26 25.62 24.90 81,900 0 0
06/05/2008
25.26
 37,740 24.90 25.26 25.26 32,760 0 0
05/05/2008
24.90
 6,670 24.53 24.90 24.90 3,810 0 0
29/04/2008
24.53
 83,960 24.17 24.53 23.99 65,300 0 0
28/04/2008
24.17
 102,630 23.81 24.17 23.99 87,290 0 0
25/04/2008
23.81
 113,660 23.45 23.81 23.63 90,000 0 0
24/04/2008
23.45
 87,160 23.09 23.45 22.73 61,850 0 0
23/04/2008
23.09
 42,960 23.45 23.81 23.09 39,120 0 0
22/04/2008
23.45
 20,760 23.09 23.45 23.45 15,210 0 0
21/04/2008
23.09
 4,100 22.73 23.09 23.09 3,900 0 0
18/04/2008
22.73
 46,580 22.37 22.73 22.73 16,930 0 0
17/04/2008
22.37
 1,950 22.01 22.37 22.37 0 0 0
16/04/2008
22.01
 47,160 21.83 22.19 21.83 26,540 0 0
11/04/2008: Cổ tức tiền mặt tỉ lệ: 15%
11/04/2008
21.83
 108,130 22.01 22.19 21.65 102,460 40,000 0
10/04/2008
22.01
 30,370 22.36 22.36 22.01 12,400 0 0
09/04/2008
22.36
 35,760 22.01 22.36 22.18 6,540 0 0

Chính sách bảo mật | Điều khoản sử dụng |