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)
04/07/2019
26.17
 94,260 25.33 26.63 25.33 1,430 0 0.0
03/07/2019
25.33
 25,860 25.70 25.79 25.33 3,800 0 0.1
02/07/2019
25.70
 127,010 25.37 26.97 25.70 0 0 0
01/07/2019
25.37
 16,790 25.54 26.00 24.74 0 0 0
28/06/2019
25.54
 17,090 25.37 26.13 25.16 0 0 0
27/06/2019
25.37
 70,990 25.54 25.54 24.78 0 0 0
26/06/2019
25.54
 47,750 25.45 25.62 24.86 0 0 0
25/06/2019
25.45
 17,950 26.13 26.38 25.20 0 0 0
24/06/2019
26.13
 55,310 25.79 26.29 25.58 0 0 0
21/06/2019
25.79
 41,320 25.79 26.13 25.54 0 0 0
20/06/2019
25.79
 69,490 25.11 25.92 25.28 0 0 0
19/06/2019
25.11
 80,950 24.15 25.11 24.36 0 0 0
18/06/2019
24.15
 54,280 24.10 24.44 24.02 1,600 0 0.0
17/06/2019
24.10
 21,330 24.10 24.36 23.72 0 0 0
14/06/2019
24.10
 47,140 24.10 24.27 23.34 4,100 0 0.1
13/06/2019
24.10
 55,400 23.93 24.57 23.85 0 0 0
12/06/2019
23.93
 26,140 23.93 24.10 23.60 0 0 0
11/06/2019
23.93
 329,260 22.76 23.93 22.76 4,300 0 0.1
10/06/2019
22.76
 62,110 22.92 23.34 22.76 4,300 0 0.1
07/06/2019
22.92
 22,780 22.76 23.51 22.76 0 0 0
06/06/2019
22.76
 58,860 21.28 22.76 21.41 0 3,000 -0.1
05/06/2019
21.28
 12,760 21.24 21.58 21.24 750 0 0.0
04/06/2019
21.24
 5,610 21.24 21.32 21.24 4,540 2,680 0.0
03/06/2019
21.24
 35,480 21.74 22.00 21.24 5,500 750 0.1
31/05/2019
21.74
 10,370 22.33 22.33 21.74 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/05/2019
22.33
 109,830 22.50 22.84 22.33 0 0 0
29/05/2019
22.50
 12,690 22.91 23.07 22.50 0 0 0
28/05/2019
22.91
 76,070 21.93 22.91 21.93 0 0 0
27/05/2019
21.93
 107,720 21.03 22.09 20.78 0 0 0
24/05/2019
21.03
 114,520 20.46 21.27 20.46 4,700 100 0.1
23/05/2019
20.46
 36,600 20.54 20.70 20.46 0 2,000 -0.1
22/05/2019
20.54
 208,330 20.78 21.27 19.68 4,600 0 0.1
21/05/2019
20.78
 48,980 20.46 20.78 20.54 3,700 0 0.1
20/05/2019
20.46
 12,550 20.37 20.95 20.46 0 0 0
17/05/2019
20.37
 223,420 20.42 20.82 19.64 4,700 0 0.1
16/05/2019
20.42
 27,430 20.21 20.54 20.29 1,700 0 0.0
15/05/2019
20.21
 157,950 20.29 20.54 20.21 2,700 72,000 -1.7
14/05/2019
20.29
 24,120 20.17 20.70 20.17 0 0 0
13/05/2019
20.17
 90,170 20.17 20.46 19.64 4,700 0 0.1
10/05/2019
20.17
 34,430 20.09 20.87 20.09 0 0 0
09/05/2019
20.09
 32,310 20.37 20.46 20.09 0 0 0
08/05/2019
20.37
 13,200 20.21 20.46 20.05 0 0 0
07/05/2019
20.21
 85,030 20.29 20.78 19.64 4,700 0 0.1
06/05/2019
20.29
 63,880 20.46 20.46 20.29 4,700 850 0.1
03/05/2019
20.46
 9,210 20.46 20.62 20.46 2,560 0 0.1
02/05/2019
20.46
 46,090 20.46 21.27 20.46 4,700 10 0.1
26/04/2019
20.46
 51,430 20.46 20.95 19.72 4,700 0 0.1
25/04/2019
20.46
 17,330 20.46 21.52 20.46 1,000 0 0.0
24/04/2019
20.46
 108,280 20.46 20.62 19.64 4,700 0 0.1
23/04/2019
20.46
 28,980 20.62 21.44 20.37 140 0 0.0
22/04/2019
20.62
 46,750 20.74 20.74 20.37 0 2,000 -0.1
19/04/2019
20.74
 8,770 20.91 20.91 20.29 0 0 0
18/04/2019
20.91
 113,780 20.74 20.91 19.64 4,600 0 0.1
17/04/2019
20.74
 13,030 20.74 21.27 20.74 4,170 0 0.1
16/04/2019
20.74
 5,870 20.54 21.27 20.74 0 0 0
12/04/2019
20.54
 100,650 20.78 21.36 20.05 4,600 0 0.1
11/04/2019
20.78
 68,820 20.87 21.68 20.78 4,200 0 0.1
10/04/2019
20.87
 570 21.44 21.44 20.87 0 0 0
09/04/2019
21.44
 108,400 20.95 21.60 21.11 0 120 -0.0
08/04/2019
20.95
 66,330 21.32 22.05 19.88 4,500 0 0.1
05/04/2019
21.32
 31,090 21.11 22.22 21.27 0 0 0
04/04/2019
21.11
 124,610 21.19 21.68 19.80 4,500 0 0.1
03/04/2019
21.19
 30,810 20.78 21.23 20.46 4,600 0 0.1
02/04/2019
20.78
 9,920 20.05 20.78 20.42 0 0 0
01/04/2019
20.05
 58,500 20.46 20.46 19.64 500 0 0.0
29/03/2019
20.46
 4,510 20.46 20.46 20.46 4,510 0 0.1
28/03/2019
20.46
 14,480 21.11 21.11 20.05 0 0 0
27/03/2019
21.11
 77,980 20.46 21.68 19.64 4,700 0 0.1
26/03/2019
20.46
 68,200 20.87 21.27 20.37 2,100 0 0.1
25/03/2019
20.87
 19,610 20.46 20.87 20.37 4,700 0 0.1
22/03/2019
20.46
 78,330 20.46 20.46 20.33 4,700 0 0.1
21/03/2019
20.46
 21,700 20.46 21.27 20.46 0 0 0
20/03/2019
20.46
 9,100 20.05 20.46 19.80 2,600 0 0.1
19/03/2019
20.05
 4,920 20.46 20.82 19.97 2,700 0 0.1
18/03/2019
20.46
 17,520 20.46 20.46 19.88 1,900 0 0.0
15/03/2019
20.46
 6,640 20.82 20.95 19.88 4,600 20 0.1
14/03/2019
20.82
 11,910 20.82 21.03 20.78 10 0 0.0
13/03/2019
20.82
 76,850 19.47 20.82 19.56 0 0 0
12/03/2019
19.47
 17,010 19.23 19.68 19.23 20 0 0.0
11/03/2019
19.23
 9,660 19.23 19.47 19.23 4,000 0 0.1
08/03/2019
19.23
 13,860 19.35 19.47 19.23 3,900 0 0.1
07/03/2019
19.35
 18,100 19.52 19.52 19.31 2,000 0 0.0
06/03/2019
19.52
 7,200 19.56 19.56 19.31 0 3,060 -0.1
05/03/2019
19.56
 26,490 19.60 19.72 19.27 3,900 60 0.1
04/03/2019
19.60
 23,620 19.23 19.92 19.02 0 0 0
01/03/2019
19.23
 28,410 19.02 19.23 18.57 1,900 0 0.0
28/02/2019
19.02
 28,880 18.78 19.11 18.33 4,000 0 0.1
27/02/2019
18.78
 42,290 19.07 19.64 18.66 6,000 0 0.1
26/02/2019
19.07
 27,510 19.02 19.64 19.02 530 0 0.0
25/02/2019
19.02
 12,120 19.56 19.64 18.41 4,510 0 0.1
22/02/2019
19.56
 4,450 19.64 19.68 19.56 0 0 0
21/02/2019
19.64
 73,200 18.82 19.68 18.82 0 1,300 -0.0
20/02/2019
18.82
 5,890 18.57 18.86 18.62 380 0 0.0
19/02/2019
18.57
 11,560 18.62 18.66 18.57 3,270 0 0.1
18/02/2019
18.62
 9,730 18.78 18.78 18.49 3,510 0 0.1
15/02/2019
18.78
 21,620 18.57 18.78 18.49 4,100 400 0.1
14/02/2019
18.57
 5,560 18.82 18.82 18.49 0 0 0
13/02/2019
18.82
 20,010 18.33 18.82 18.25 0 4,300 -0.1
12/02/2019
18.33
 64,300 17.84 18.74 18.00 0 0 0
11/02/2019
17.84
 42,000 17.84 18.00 17.84 5,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |