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
(2024-08-21) 		1.50 3.90% 645,900 312,200 12.5
38.50
40.50
40
2 tháng
(2024-07-22) 		0 0% 792,100 311,680 12.5
37
40.50
40
3 tháng
(2024-06-24) 		-4 -9.09% 1,122,700 308,380 12.3
37
44.40
40
6 tháng
(2024-03-25) 		1.20 3.09% 1,751,000 311,280 12.5
37
44.60
40
12 tháng
(2023-09-26) 		8.10 25.39% 2,676,400 312,780 12.5
30
44.60
40
24 tháng
(2022-10-03) 		3.40 9.28% 5,823,300 315,966 18.4
22.85
44.60
40
36 tháng
(2021-10-06) 		2.17 5.75% 10,306,800 309,666 19.1
22.85
49.14
40
60 tháng
(2019-10-17) 		7.81 24.25% 21,449,090 -2,068,284 -55.5
19.09
49.14
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2019
17.84
 62,610 18.25 18.25 17.84 36,200 0 0.8
31/01/2019
18.25
 4,610 18.25 18.29 18.25 300 0 0.0
30/01/2019
18.25
 2,000 18.29 18.33 18.25 1,640 0 0.0
29/01/2019
18.29
 400 18.25 18.33 18.29 0 0 0
28/01/2019
18.25
 5,510 18.90 18.98 18.25 4,000 0 0.1
25/01/2019
18.90
 23,990 18.70 18.98 18.66 0 0 0
24/01/2019
18.70
 700 18.49 18.70 18.49 690 0 0.0
23/01/2019
18.49
 6,160 18.82 18.82 18.00 1,500 0 0.0
22/01/2019
18.82
 5,520 18.86 19.23 18.82 4,000 0 0.1
21/01/2019
18.86
 5,010 18.98 19.23 18.86 0 0 0
18/01/2019
18.98
 6,140 18.74 18.98 18.74 500 0 0.0
17/01/2019
18.74
 15,360 18.17 18.90 18.25 0 0 0
16/01/2019
18.17
 2,300 18.25 18.37 18.17 30 0 0.0
15/01/2019
18.25
 3,340 18.08 18.25 18.08 2,300 0 0.1
14/01/2019
18.08
 2,120 18.17 18.17 18.00 0 0 0
11/01/2019
18.17
 31,070 17.59 18.17 17.59 3,300 0 0.1
10/01/2019
17.59
 5,440 17.43 17.67 17.43 910 10 0.0
09/01/2019
17.43
 1,350 17.47 17.59 17.43 0 0 0
08/01/2019
17.47
 100 17.51 17.51 17.47 0 0 0
07/01/2019
17.51
 1,420 17.35 17.51 17.35 1,400 0 0.0
04/01/2019
17.35
 1,000 17.51 17.51 17.35 0 0 0
03/01/2019
17.51
 610 17.51 17.59 17.51 500 0 0.0
02/01/2019
17.51
 4,780 17.55 17.80 17.47 4,300 0 0.1
28/12/2018
17.55
 19,420 17.67 17.67 17.51 800 0 0.0
27/12/2018
17.67
 620 17.18 17.67 17.59 0 0 0
26/12/2018
17.18
 2,720 17.35 18.25 17.18 1,100 0 0.0
25/12/2018
17.35
 2,450 17.47 17.47 17.22 1,300 0 0.0
24/12/2018
17.47
 3,860 17.47 17.80 17.47 3,300 0 0.1
21/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2018
17.47
 6,250 17.96 18.29 17.47 0 0 0
20/12/2018
17.96
 9,490 17.46 17.96 17.46 3,740 0 0.1
19/12/2018
17.46
 27,130 17.62 17.69 17.46 4,000 0 0.1
18/12/2018
17.62
 10,860 17.73 17.73 17.39 2,300 0 0.1
17/12/2018
17.73
 4,300 17.77 17.85 17.73 3,000 0 0.1
14/12/2018
17.77
 18,230 17.69 17.77 17.69 1,000 0 0.0
13/12/2018
17.69
 3,940 17.69 17.85 17.69 3,000 0 0.1
12/12/2018
17.69
 28,430 17.65 17.85 17.65 1,000 0 0.0
11/12/2018
17.65
 6,490 17.62 17.77 17.65 1,500 0 0.0
10/12/2018
17.62
 10,350 17.62 17.69 17.62 2,400 0 0.1
07/12/2018
17.62
 16,950 17.65 17.69 17.46 4,000 0 0.1
06/12/2018
17.65
 6,870 17.69 17.69 17.46 1,560 0 0.0
05/12/2018
17.69
 7,200 17.46 17.69 17.42 0 0 0
04/12/2018
17.46
 14,100 17.31 17.54 17.35 0 0 0
03/12/2018
17.31
 27,670 17.54 17.54 17.31 4,100 0 0.1
30/11/2018
17.54
 24,800 17.31 17.62 17.31 1,100 0 0.0
29/11/2018
17.31
 15,720 17.08 17.62 17.23 0 0 0
28/11/2018
17.08
 69,750 17.65 18.84 16.85 31,000 0 0.7
27/11/2018
17.65
 24,310 17.08 17.65 16.85 17,200 0 0.4
26/11/2018
17.08
 24,010 17.42 18.27 16.93 6,840 1,260 0.1
23/11/2018
17.42
 2,140 17.54 17.54 17.42 0 40 -0.0
22/11/2018
17.54
 37,240 17.00 17.58 16.97 4,200 0 0.1
21/11/2018
17.00
 3,010 17.39 18.23 17.00 2,040 0 0.0
20/11/2018
17.39
 4,100 17.39 17.39 17.39 4,100 0 0.1
19/11/2018
17.39
 7,750 17.39 17.42 17.39 2,300 0 0.1
16/11/2018
17.39
 25,320 17.39 18.50 17.27 0 0 0
15/11/2018
17.39
 21,360 17.42 17.46 16.93 4,090 0 0.1
14/11/2018
17.42
 8,730 18.73 18.73 17.42 10 10 0
13/11/2018
18.73
 20 17.62 18.73 18.73 0 0 0
12/11/2018
17.62
 8,620 18.15 18.15 17.23 4,700 0 0.1
09/11/2018
18.15
 3,310 17.73 18.27 17.31 2,500 0 0.1
08/11/2018
17.73
 5,820 18.23 18.23 17.16 2,800 0 0.1
07/11/2018
18.23
 2,800 18.92 18.92 17.62 0 10 -0.0
06/11/2018
18.92
 110 19.11 19.11 17.81 0 10 -0.0
05/11/2018
19.11
 10 18.31 19.11 19.11 0 0 0
02/11/2018
18.31
 0 18.31 18.31 18.31 0 0 0
01/11/2018
18.31
 0 18.31 18.31 18.31 0 0 0
31/10/2018
18.31
 10 17.85 18.31 18.31 0 0 0
30/10/2018
17.85
 5,440 17.08 17.85 17.08 5,200 0 0.1
29/10/2018
17.08
 56,660 17.23 17.31 17.08 500 0 0.0
26/10/2018
17.23
 550 17.54 18.54 17.23 0 0 0
25/10/2018
17.54
 5,210 17.54 17.62 17.54 5,100 0 0.1
24/10/2018
17.54
 7,060 17.62 17.69 17.54 1,000 0 0.0
23/10/2018
17.62
 19,570 17.96 17.96 17.62 4,600 0 0.1
22/10/2018
17.96
 6,380 17.92 17.96 17.96 3,100 0 0.1
19/10/2018
17.92
 20 17.77 17.92 17.92 0 0 0
18/10/2018
17.77
 6,320 17.88 17.88 17.77 5,000 0 0.1
17/10/2018
17.88
 14,600 17.88 18.84 17.88 2,000 0 0.0
16/10/2018
17.88
 1,630 17.88 17.92 17.88 600 0 0.0
15/10/2018
17.88
 1,200 17.85 17.96 17.88 0 0 0
12/10/2018
17.85
 6,400 18.00 18.00 17.85 5,000 0 0.1
11/10/2018
18.00
 5,110 18.34 18.38 18.00 4,800 0 0.1
10/10/2018
18.34
 10,510 18.34 18.38 18.31 4,800 0 0.1
09/10/2018
18.34
 20,210 18.34 18.46 18.34 4,800 0 0.1
08/10/2018
18.34
 26,380 18.57 18.61 18.34 4,800 0 0.1
05/10/2018
18.57
 13,220 18.61 18.61 18.42 4,800 0 0.1
04/10/2018
18.61
 39,160 18.42 18.69 18.42 4,800 0 0.1
03/10/2018
18.42
 5,900 19.15 19.15 18.42 0 0 0
02/10/2018
19.15
 1,140 19.15 19.15 19.15 1,100 0 0.0
01/10/2018
19.15
 2,690 19.15 19.53 19.15 1,600 10 0.0
28/09/2018
19.15
 6,870 18.77 19.15 18.61 1,800 0 0.0
27/09/2018
18.77
 5,800 18.77 19.53 18.77 4,000 0 0.1
26/09/2018
18.77
 5,830 17.92 18.77 18.38 800 0 0.0
25/09/2018
17.92
 2,370 18.38 18.77 17.92 0 0 0
24/09/2018
18.38
 1,600 18.54 18.54 18.38 0 0 0
21/09/2018
18.54
 240 18.54 18.54 18.50 0 0 0
20/09/2018
18.54
 2,750 18.38 18.54 18.54 2,600 0 0.1
19/09/2018
18.38
 12,610 18.23 18.54 18.23 0 0 0
18/09/2018
18.23
 980 18.23 18.23 18.19 800 0 0.0
17/09/2018
18.23
 15,420 18.00 18.23 18.00 1,110 0 0.0
14/09/2018
18.00
 3,210 18.00 18.00 18.00 1,800 0 0.0
13/09/2018
18.00
 2,160 17.62 18.00 17.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |