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)
09/04/2009
2.85
 163,420 2.85 2.98 2.85 0 0 0
08/04/2009
2.85
 310,590 2.76 2.90 2.80 93,700 0 0
07/04/2009
2.76
 158,240 2.63 2.76 2.71 84,190 0 0
03/04/2009
2.63
 23,040 2.51 2.63 2.63 12,740 0 0
02/04/2009
2.51
 321,190 2.40 2.51 2.48 72,620 0 0
01/04/2009
2.40
 143,610 2.29 2.40 2.33 16,000 0 0
31/03/2009
2.29
 127,490 2.32 2.32 2.26 48,910 0 0
30/03/2009
2.32
 285,290 2.44 2.51 2.32 69,840 2,500 0
27/03/2009
2.44
 205,360 2.33 2.44 2.44 45,300 0 0
26/03/2009
2.33
 85,370 2.22 2.33 2.33 58,640 0 0
25/03/2009
2.22
 196,050 2.12 2.22 2.17 70,000 7,590 0
24/03/2009
2.12
 44,270 2.02 2.12 2.12 13,590 300 0
23/03/2009
2.02
 22,910 1.93 2.02 2.02 0 11,190 0
20/03/2009
1.93
 412,530 1.84 1.93 1.85 32,500 354,070 0
19/03/2009
1.84
 127,500 1.89 1.98 1.84 10,000 60,200 0
18/03/2009
1.89
 38,960 1.81 1.89 1.89 0 0 0
17/03/2009
1.81
 44,620 1.77 1.81 1.77 300 15,400 0
16/03/2009
1.77
 27,060 1.77 1.77 1.76 0 15,000 0
13/03/2009
1.77
 20,500 1.76 1.80 1.76 0 12,150 0
12/03/2009: Cổ tức tiền mặt tỉ lệ: 5%
12/03/2009
1.76
 35,730 1.74 1.77 1.70 440 13,340 0
11/03/2009
1.74
 32,560 1.70 1.78 1.72 0 400 0
10/03/2009
1.70
 24,700 1.70 1.73 1.70 0 2,400 0
09/03/2009
1.70
 21,820 1.70 1.70 1.69 0 16,000 0
06/03/2009
1.70
 11,100 1.73 1.73 1.70 0 4,880 0
05/03/2009
1.73
 39,350 1.73 1.76 1.73 0 15,400 0
04/03/2009
1.73
 36,330 1.68 1.74 1.72 0 5,000 0
03/03/2009
1.68
 10,140 1.69 1.69 1.62 0 0 0
02/03/2009
1.69
 26,640 1.65 1.73 1.67 0 20,350 0
27/02/2009
1.65
 43,580 1.70 1.72 1.65 0 29,430 0
26/02/2009
1.70
 23,080 1.71 1.71 1.67 0 3,900 0
25/02/2009
1.71
 60,170 1.63 1.71 1.65 0 30,000 0
24/02/2009
1.63
 21,110 1.71 1.71 1.63 0 8,000 0
23/02/2009
1.71
 20,100 1.80 1.80 1.71 0 13,150 0
20/02/2009
1.80
 14,520 1.86 1.88 1.79 600 0 0
19/02/2009
1.86
 3,780 1.92 1.99 1.86 0 990 0
18/02/2009
1.92
 9,890 2.01 2.01 1.92 0 1,000 0
17/02/2009
2.01
 18,230 1.99 2.04 1.93 5,800 0 0
16/02/2009
1.99
 8,000 2.07 2.07 1.99 1,990 0 0
13/02/2009
2.07
 8,180 2.00 2.09 2.00 6,920 0 0
12/02/2009
2.00
 34,150 2.10 2.10 2.00 2,000 33,500 0
11/02/2009
2.10
 4,530 2.12 2.15 2.06 0 0 0
10/02/2009
2.12
 4,600 2.23 2.23 2.12 0 0 0
09/02/2009
2.23
 17,850 2.13 2.23 2.13 0 0 0
06/02/2009
2.13
 4,290 2.06 2.13 2.10 0 0 0
05/02/2009
2.06
 7,690 2.10 2.14 2.06 1,910 0 0
04/02/2009
2.10
 16,890 2.10 2.15 2.03 7,250 0 0
03/02/2009
2.10
 14,060 2.07 2.10 2.02 6,450 0 0
02/02/2009
2.07
 3,820 2.09 2.15 2.06 1,770 0 0
23/01/2009
2.09
 6,100 2.10 2.17 2.09 1,530 0 0
22/01/2009
2.10
 7,330 2.10 2.19 2.10 0 0 0
21/01/2009
2.10
 4,650 2.14 2.16 2.10 0 2,130 0
20/01/2009
2.14
 7,140 2.13 2.17 2.13 0 1,800 0
19/01/2009
2.13
 2,440 2.13 2.16 2.11 0 400 0
16/01/2009
2.13
 7,890 2.12 2.17 2.13 3,590 0 0
15/01/2009
2.12
 6,380 2.19 2.19 2.12 1,240 0 0
14/01/2009
2.19
 24,860 2.19 2.19 2.10 6,280 0 0
13/01/2009
2.19
 3,770 2.23 2.23 2.15 0 0 0
12/01/2009
2.23
 8,770 2.21 2.24 2.21 0 0 0
09/01/2009
2.21
 3,810 2.24 2.24 2.19 0 0 0
08/01/2009
2.24
 2,680 2.29 2.29 2.20 0 0 0
07/01/2009
2.29
 77,730 2.19 2.30 2.23 3,000 0 0
06/01/2009
2.19
 13,690 2.17 2.22 2.17 0 0 0
05/01/2009
2.17
 22,490 2.20 2.22 2.16 7,000 10,000 0
02/01/2009
2.20
 19,320 2.17 2.20 2.17 7,820 0 0
31/12/2008
2.17
 48,930 2.18 2.24 2.16 0 0 0
30/12/2008
2.18
 33,530 2.09 2.18 2.13 16,960 0 0
29/12/2008
2.09
 10,920 2.07 2.13 2.09 5,700 0 0
26/12/2008
2.07
 6,550 2.06 2.10 2.07 5,000 0 0
25/12/2008
2.06
 18,770 2.15 2.15 2.06 5,000 0 0
24/12/2008
2.15
 25,520 2.06 2.15 2.04 5,000 0 0
23/12/2008
2.06
 33,310 2.15 2.15 2.04 6,600 0 0
22/12/2008
2.15
 22,040 2.06 2.16 2.11 0 0 0
19/12/2008
2.06
 52,320 2.15 2.15 2.06 10,000 34,390 0
18/12/2008
2.15
 16,370 2.14 2.16 2.07 6,530 0 0
17/12/2008
2.14
 16,050 2.07 2.15 2.06 0 0 0
16/12/2008
2.07
 36,550 2.16 2.16 2.07 15,000 0 0
15/12/2008
2.16
 34,590 2.07 2.16 2.15 2,260 0 0
12/12/2008
2.07
 39,000 1.97 2.07 2.05 6,000 0 0
11/12/2008
1.97
 19,660 1.93 1.99 1.96 12,130 0 0
10/12/2008
1.93
 45,990 2.03 2.03 1.93 15,000 0 0
09/12/2008
2.03
 67,230 2.03 2.09 1.93 20,500 10,010 0
08/12/2008
2.03
 36,440 2.13 2.13 2.03 10,000 5,020 0
05/12/2008
2.13
 53,420 2.24 2.24 2.13 20,690 0 0
04/12/2008
2.24
 43,240 2.17 2.26 2.16 16,070 21,220 0
03/12/2008
2.17
 42,120 2.23 2.23 2.15 20,000 12,350 0
02/12/2008: Cổ tức tiền mặt tỉ lệ: 25%
02/12/2008
2.23
 61,430 2.34 2.34 2.23 0 45,230 0
01/12/2008
2.34
 157,000 2.33 2.45 2.33 0 136,750 0
28/11/2008
2.33
 175,010 2.23 2.33 2.23 0 157,450 0
27/11/2008
2.23
 106,930 2.34 2.36 2.23 22,000 61,030 0
26/11/2008
2.34
 114,470 2.46 2.49 2.34 10,050 90,260 0
25/11/2008
2.46
 168,150 2.34 2.46 2.34 118,090 126,860 0
24/11/2008
2.34
 186,770 2.42 2.52 2.34 110,370 50,000 0
21/11/2008
2.42
 82,010 2.51 2.51 2.38 30,000 30,000 0
20/11/2008
2.51
 115,900 2.63 2.63 2.50 30,000 0 0
19/11/2008
2.63
 129,670 2.53 2.65 2.58 23,930 50,000 0
18/11/2008
2.53
 99,760 2.53 2.57 2.41 50,930 73,110 0
17/11/2008
2.53
 69,780 2.65 2.65 2.52 30,000 47,500 0
14/11/2008
2.65
 46,210 2.69 2.73 2.62 0 0 0
13/11/2008
2.69
 25,240 2.69 2.77 2.58 0 0 0
12/11/2008
2.69
 49,140 2.58 2.69 2.46 8,150 0 0

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