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)
12/09/2018
17.62
 5,110 17.85 17.85 17.62 2,100 0 0.0
11/09/2018
17.85
 2,530 17.77 17.85 17.73 500 290 0.0
10/09/2018
17.77
 560 17.77 17.85 17.77 0 0 0
07/09/2018
17.77
 130 17.46 17.92 17.62 100 0 0.0
06/09/2018
17.46
 8,500 17.69 17.69 17.46 2,500 0 0.1
05/09/2018
17.69
 2,610 17.81 17.81 17.69 2,400 0 0.1
04/09/2018
17.81
 130 17.69 17.81 17.77 0 0 0
31/08/2018
17.69
 3,130 17.69 17.69 17.69 2,630 0 0.1
30/08/2018
17.69
 3,110 17.77 18.04 17.69 500 0 0.0
29/08/2018
17.77
 640 17.96 17.96 17.62 140 0 0.0
28/08/2018
17.96
 15,500 17.58 17.96 17.58 4,220 0 0.1
27/08/2018
17.58
 1,790 17.58 17.58 17.58 500 0 0.0
24/08/2018
17.58
 320 17.77 17.77 17.58 0 0 0
23/08/2018
17.77
 0 17.77 17.77 17.77 0 0 0
22/08/2018
17.77
 8,950 17.42 17.77 17.46 0 0 0
21/08/2018
17.42
 2,570 17.39 17.46 17.39 2,420 0 0.1
20/08/2018
17.39
 6,910 17.96 18.00 17.39 5,010 580 0.1
17/08/2018
17.96
 4,010 17.73 17.96 17.39 0 0 0
16/08/2018
17.73
 970 17.69 17.73 17.69 940 0 0.0
15/08/2018
17.69
 5,250 17.77 17.85 17.69 4,500 0 0.1
14/08/2018
17.77
 6,980 17.77 17.77 17.39 420 500 -0.0
13/08/2018
17.77
 340 17.35 17.77 17.77 0 0 0
10/08/2018
17.35
 510 17.58 17.58 17.35 500 0 0.0
09/08/2018
17.58
 40 17.35 17.58 17.58 0 0 0
08/08/2018
17.35
 4,950 17.31 17.42 17.31 720 0 0.0
07/08/2018
17.31
 2,750 17.42 17.46 17.31 1,500 0 0.0
06/08/2018
17.42
 30 17.58 17.85 17.42 0 10 -0.0
03/08/2018
17.58
 1,890 17.62 17.62 17.31 1,200 180 0.0
02/08/2018
17.62
 6,220 17.46 17.65 17.54 4,100 0 0.1
01/08/2018
17.46
 15,540 17.54 17.62 17.46 4,430 0 0.1
31/07/2018
17.54
 8,320 17.46 17.77 17.46 700 0 0.0
30/07/2018
17.46
 22,150 17.16 17.46 17.16 5,100 3,500 0.0
27/07/2018
17.16
 22,000 17.23 17.27 17.16 5,200 0 0.1
26/07/2018
17.23
 32,800 17.04 18.11 17.16 1,700 0 0.0
25/07/2018
17.04
 14,060 17.69 17.69 17.00 4,810 0 0.1
24/07/2018
17.69
 19,590 18.38 18.38 17.65 2,000 10 0.0
23/07/2018
18.38
 10 18.00 18.38 18.38 0 0 0
20/07/2018
18.00
 2,630 18.00 18.00 17.62 1,500 0 0.0
19/07/2018
18.00
 2,760 17.73 18.00 17.62 1,700 0 0.0
18/07/2018
17.73
 8,340 18.00 18.08 17.73 4,900 0 0.1
17/07/2018
18.00
 9,140 18.65 18.65 18.00 4,900 0 0.1
16/07/2018: Cổ tức tiền mặt tỉ lệ: 23%
16/07/2018
18.65
 9,970 18.00 18.77 18.38 0 0 0
13/07/2018
18.00
 15,010 17.37 18.35 17.30 340 0 0.0
12/07/2018
17.37
 17,090 17.30 17.51 17.30 4,600 0 0.1
11/07/2018
17.30
 34,180 17.65 17.72 17.30 4,100 0 0.1
10/07/2018
17.65
 14,250 17.72 18.14 17.65 4,000 0 0.1
09/07/2018
17.72
 22,290 17.72 17.79 17.72 120 0 0.0
06/07/2018
17.72
 3,030 16.74 17.72 16.74 1,700 0 0.0
05/07/2018
16.74
 6,650 17.37 18.35 16.74 3,250 0 0.1
04/07/2018
17.37
 39,010 17.30 17.37 16.74 4,100 0 0.1
03/07/2018
17.30
 9,900 17.72 17.72 17.23 4,000 2,910 0.0
02/07/2018
17.72
 3,720 18.07 18.84 17.44 750 750 0
29/06/2018
18.07
 10 17.58 18.07 18.07 0 0 0
28/06/2018
17.58
 1,250 17.44 17.58 17.44 0 340 -0.0
27/06/2018
17.44
 0 17.44 17.44 17.44 0 0 0
26/06/2018
17.44
 6,000 17.79 17.79 17.44 3,200 0 0.1
25/06/2018
17.79
 13,630 17.58 17.79 17.37 4,700 0 0.1
22/06/2018
17.58
 10,000 17.58 17.58 17.58 4,500 0 0.1
21/06/2018
17.58
 6,300 17.79 17.79 17.55 10 0 0.0
20/06/2018
17.79
 3,600 17.51 17.79 17.55 0 0 0
19/06/2018
17.51
 7,740 18.00 18.00 17.44 0 0 0
18/06/2018
18.00
 3,990 18.07 18.14 17.86 0 1,000 -0.0
15/06/2018
18.07
 2,800 18.07 18.07 17.86 0 1,690 -0.0
14/06/2018
18.07
 11,490 18.14 18.14 18.00 0 0 0
13/06/2018
18.14
 0 18.14 18.14 18.14 0 0 0
12/06/2018
18.14
 5,610 18.84 18.84 17.86 0 0 0
11/06/2018
18.84
 7,440 18.49 18.84 18.28 0 0 0
08/06/2018
18.49
 990 18.77 18.77 18.14 0 0 0
07/06/2018
18.77
 10 18.56 18.77 18.77 0 0 0
06/06/2018
18.56
 5,510 18.80 18.80 18.07 1,000 0 0.0
05/06/2018
18.80
 10 18.49 18.80 18.80 0 0 0
04/06/2018
18.49
 10,500 18.49 18.84 18.49 0 100 -0.0
01/06/2018
18.49
 20 18.14 18.49 18.49 0 0 0
31/05/2018
18.14
 2,360 18.77 18.77 17.86 0 0 0
30/05/2018
18.77
 14,020 18.84 18.84 17.79 0 0 0
29/05/2018
18.84
 10 17.79 18.84 18.84 0 10 -0.0
28/05/2018
17.79
 24,170 18.14 18.14 17.23 0 2,000 -0.1
25/05/2018
18.14
 7,040 18.84 18.84 18.00 0 0 0
24/05/2018
18.84
 11,930 18.28 18.84 18.00 0 0 0
23/05/2018
18.28
 8,020 18.52 18.52 18.14 0 0 0
22/05/2018
18.52
 2,690 18.77 19.32 18.52 0 100 -0.0
21/05/2018
18.77
 28,800 18.49 18.77 18.38 0 100 -0.0
18/05/2018
18.49
 3,010 18.42 18.49 18.14 0 0 0
17/05/2018
18.42
 2,350 18.42 18.84 18.14 0 0 0
16/05/2018
18.42
 3,380 18.49 18.56 18.14 0 400 -0.0
15/05/2018
18.49
 3,030 18.21 18.49 18.21 0 0 0
14/05/2018
18.21
 3,070 17.86 18.35 18.14 0 490 -0.0
11/05/2018
17.86
 3,830 18.14 18.14 17.82 0 900 -0.0
10/05/2018
18.14
 30 18.14 18.14 18.14 0 0 0
09/05/2018
18.14
 2,160 18.14 18.14 17.86 0 0 0
08/05/2018
18.14
 4,510 18.21 18.21 18.07 0 1,500 -0.0
07/05/2018
18.21
 2,980 18.14 18.21 18.21 0 0 0
04/05/2018
18.14
 1,940 17.79 18.21 17.72 0 1,510 -0.0
03/05/2018
17.79
 28,320 18.14 18.14 17.58 0 2,600 -0.1
02/05/2018
18.14
 4,410 18.21 18.28 18.00 0 0 0
27/04/2018
18.21
 88,670 18.28 18.49 18.00 2,070 0 0.1
26/04/2018
18.28
 26,400 18.66 18.66 18.21 3,430 1,500 0.1
24/04/2018
18.66
 10,300 18.98 18.98 18.66 0 0 0
23/04/2018
18.98
 55,680 19.08 19.08 18.73 2,500 1,500 0.0
20/04/2018
19.08
 43,990 19.08 19.25 19.05 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |