CTCP Cao su Tây Ninh (trc)

40
-0.45
(-1.11%)
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)
21/04/2020
21.63
 13,480 22.42 22.42 21.46 0 160 -0.0
20/04/2020
22.42
 2,900 23.03 23.47 21.98 0 160 -0.0
17/04/2020
23.03
 13,790 22.25 23.21 22.95 0 160 -0.0
16/04/2020
22.25
 223,060 21.94 23.12 22.25 0 160 -0.0
15/04/2020
21.94
 309,090 21.94 22.73 21.94 0 160 -0.0
14/04/2020
21.94
 11,010 22.16 22.42 21.46 0 480 -0.0
13/04/2020
22.16
 366,690 21.81 22.51 20.67 0 0 0
10/04/2020
21.81
 18,950 20.41 21.81 20.45 0 0 0
09/04/2020
20.41
 20,780 19.71 21.06 19.27 0 160 -0.0
08/04/2020
19.71
 38,650 19.97 19.97 18.61 0 160 -0.0
07/04/2020
19.97
 1,940 20.01 20.14 19.44 0 160 -0.0
06/04/2020
20.01
 2,890 19.09 20.14 19.09 0 1,670 -0.0
03/04/2020
19.09
 49,930 19.09 19.14 18.74 0 160 -0.0
01/04/2020
19.09
 12,620 19.97 19.97 18.61 0 160 -0.0
31/03/2020
19.97
 21,680 20.06 20.06 18.66 1,520 160 0.0
30/03/2020
20.06
 8,770 21.55 21.55 20.06 0 160 -0.0
27/03/2020
21.55
 1,620 21.72 21.72 20.36 0 0 0
26/03/2020
21.72
 2,890 22.07 23.47 20.67 0 0 0
25/03/2020
22.07
 1,120 21.59 23.08 21.63 0 0 0
24/03/2020
21.59
 180 21.68 21.68 20.19 0 150 -0.0
23/03/2020
21.68
 5,560 23.30 23.30 21.68 0 0 0
20/03/2020
23.30
 212,560 23.56 23.56 22.73 0 0 0
19/03/2020
23.56
 5,010 24.09 24.09 22.77 0 0 0
18/03/2020
24.09
 2,610 23.21 24.52 23.21 0 0 0
17/03/2020
23.21
 450 22.60 24.09 23.21 0 0 0
16/03/2020
22.60
 3,210 21.90 23.43 21.46 0 0 0
13/03/2020
21.90
 12,470 22.68 22.68 21.11 0 1,050 -0.0
12/03/2020
22.68
 29,080 24.35 24.35 22.68 0 0 0
11/03/2020
24.35
 810 24.35 24.35 23.65 0 0 0
10/03/2020
24.35
 4,190 24.35 24.35 22.68 0 0 0
09/03/2020
24.35
 2,450 25.40 25.40 24.35 0 0 0
06/03/2020
25.40
 3,270 25.84 25.84 25.40 0 0 0
05/03/2020
25.84
 3,580 26.27 26.27 25.84 0 0 0
04/03/2020
26.27
 510 26.27 26.27 25.84 0 0 0
03/03/2020
26.27
 800 26.27 26.27 26.27 0 0 0
02/03/2020
26.27
 1,210 26.01 26.27 26.19 0 0 0
28/02/2020
26.01
 730 26.01 27.06 25.40 0 100 -0.0
27/02/2020
26.01
 80 25.75 26.19 26.01 0 0 0
26/02/2020
25.75
 4,240 25.40 26.19 25.40 0 0 0
25/02/2020
25.40
 710 26.27 26.27 25.40 0 0 0
24/02/2020
26.27
 800 25.84 26.27 26.27 0 0 0
21/02/2020
25.84
 120,520 26.45 27.02 25.84 0 0 0
20/02/2020
26.45
 1,580 25.57 27.06 26.27 0 0 0
19/02/2020
25.57
 1,560 25.05 26.63 25.57 0 0 0
18/02/2020
25.05
 850 25.84 25.84 25.05 0 0 0
17/02/2020
25.84
 1,500 25.84 25.84 24.44 0 30 -0.0
14/02/2020
25.84
 2,150 25.84 25.84 25.40 0 0 0
13/02/2020
25.84
 3,700 25.71 26.19 25.84 2,150 0 0.1
12/02/2020
25.71
 140 26.27 26.71 25.71 0 0 0
11/02/2020
26.27
 10 25.49 26.27 26.27 0 0 0
10/02/2020
25.49
 2,080 26.41 26.41 25.49 0 0 0
07/02/2020
26.41
 3,140 27.11 27.11 26.41 0 0 0
06/02/2020
27.11
 2,090 26.23 27.11 26.23 0 0 0
05/02/2020
26.23
 4,870 25.49 26.63 25.49 0 0 0
04/02/2020
25.49
 7,890 26.89 28.03 25.49 0 0 0
03/02/2020
26.89
 5,190 28.42 28.42 26.89 780 0 0.0
31/01/2020
28.42
 100 28.73 28.73 28.42 0 0 0
30/01/2020
28.73
 850 29.16 29.16 27.15 0 0 0
22/01/2020
29.16
 80,070 28.11 29.16 27.19 0 0 0
21/01/2020
28.11
 80,030 28.11 28.73 28.11 0 0 0
20/01/2020
28.11
 40 28.90 29.21 27.15 0 0 0
17/01/2020
28.90
 71,230 28.42 29.56 28.03 0 0 0
16/01/2020
28.42
 112,860 27.59 28.42 28.03 0 0 0
15/01/2020
27.59
 50 28.68 30.57 27.15 0 0 0
14/01/2020
28.68
 637,490 26.89 28.68 28.64 0 0 0
13/01/2020
26.89
 316,060 28.86 28.86 26.89 0 0 0
10/01/2020
28.86
 0 28.86 28.86 28.86 0 0 0
09/01/2020
28.86
 2,100 28.81 28.90 28.86 0 0 0
08/01/2020
28.81
 580 28.86 28.86 27.15 0 0 0
07/01/2020
28.86
 0 28.86 28.86 28.86 0 0 0
06/01/2020
28.86
 20 27.94 28.86 28.46 0 0 0
03/01/2020
27.94
 22,400 27.50 28.90 27.76 0 0 0
02/01/2020
27.50
 8,610 28.73 28.86 27.15 0 0 0
31/12/2019
28.73
 16,860 30.83 31.53 28.68 0 0 0
30/12/2019
30.83
 2,100 32.41 32.41 30.83 0 0 0
27/12/2019
32.41
 11,570 32.45 32.84 30.65 0 0 0
26/12/2019
32.45
 36,340 32.49 32.84 31.97 0 50 -0.0
25/12/2019
32.49
 234,990 32.49 32.54 32.01 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
24/12/2019
32.49
 4,680 33.50 33.72 32.41 0 0 0
23/12/2019
33.50
 790 33.63 33.63 32.57 0 0 0
20/12/2019
33.63
 1,970 33.58 33.71 32.49 0 0 0
19/12/2019
33.58
 3,250 32.62 33.71 32.62 0 0 0
18/12/2019
32.62
 28,180 32.03 33.71 31.77 0 0 0
17/12/2019
32.03
 9,970 33.71 33.71 32.03 0 0 0
16/12/2019
33.71
 970 34.47 34.47 33.71 0 0 0
13/12/2019
34.47
 9,930 34.47 34.55 32.87 0 0 0
12/12/2019
34.47
 11,400 34.55 34.72 34.01 0 0 0
11/12/2019
34.55
 9,910 34.68 34.68 32.36 0 0 0
10/12/2019
34.68
 28,740 35.40 35.40 33.04 0 0 0
09/12/2019
35.40
 14,410 34.76 35.40 34.81 0 0 0
06/12/2019
34.76
 6,980 35.40 35.40 34.76 300 2,150 -0.1
05/12/2019
35.40
 37,120 34.13 36.49 34.55 50 0 0.0
04/12/2019
34.13
 53,920 32.70 34.39 32.87 0 0 0
03/12/2019
32.70
 2,980 32.45 32.70 32.45 0 0 0
02/12/2019
32.45
 44,540 32.74 32.78 30.72 0 0 0
29/11/2019
32.74
 10 32.07 32.74 32.74 0 0 0
28/11/2019
32.07
 7,100 32.07 32.78 32.07 0 0 0
27/11/2019
32.07
 10 32.07 32.07 32.07 0 0 0
26/11/2019
32.07
 15,880 32.87 32.87 32.03 0 0 0
25/11/2019
32.87
 6,850 33.29 33.29 32.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |