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)
30/06/2017
20.02
 58,510 20.02 20.37 19.95 0 0 0
29/06/2017
20.02
 18,390 19.71 20.06 19.64 0 0 0
28/06/2017
19.71
 47,940 19.81 20.09 19.67 0 0 0
27/06/2017
19.81
 76,100 20.23 20.23 19.81 0 390 -0.0
26/06/2017
20.23
 57,670 20.23 20.44 20.02 1,080 0 0.0
23/06/2017
20.23
 48,070 20.37 20.58 20.09 0 100 -0.0
22/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2017
20.37
 258,540 20.51 20.93 20.34 390 0 0.0
21/06/2017
20.51
 58,520 20.44 20.71 20.25 0 0 0
20/06/2017
20.44
 123,410 20.51 20.51 20.25 0 0 0
19/06/2017
20.51
 79,230 20.78 20.84 20.51 0 0 0
16/06/2017
20.78
 131,950 20.88 21.11 20.51 0 0 0
15/06/2017
20.88
 213,380 20.44 20.91 20.58 0 0 0
14/06/2017
20.44
 92,050 19.85 20.58 19.85 1,500 8,880 -0.2
13/06/2017
19.85
 65,820 19.45 19.91 19.61 0 8,000 -0.2
12/06/2017
19.45
 192,430 19.32 19.78 19.12 0 38,060 -1.1
09/06/2017
19.32
 126,550 19.28 19.58 19.05 0 0 0
08/06/2017
19.28
 101,190 19.61 19.65 19.25 0 0 0
07/06/2017
19.61
 78,310 19.91 19.91 19.58 0 36,000 -1.1
06/06/2017
19.91
 24,730 20.01 20.25 19.78 1,700 0 0.1
05/06/2017
20.01
 159,790 19.65 20.51 19.45 2,180 0 0.1
02/06/2017
19.65
 29,100 19.65 20.18 19.48 0 0 0
01/06/2017
19.65
 86,840 19.81 19.81 19.58 10 0 0.0
31/05/2017
19.81
 96,310 19.91 20.01 19.81 0 0 0
30/05/2017
19.91
 125,340 20.15 20.51 19.91 0 0 0
29/05/2017
20.15
 192,000 20.25 20.31 19.91 0 0 0
26/05/2017
20.25
 96,270 20.38 20.51 20.18 0 0 0
25/05/2017
20.38
 84,580 20.51 20.64 20.25 0 0 0
24/05/2017
20.51
 125,330 20.11 20.54 20.05 0 0 0
23/05/2017
20.11
 90,530 20.58 20.78 20.11 0 0 0
22/05/2017
20.58
 135,770 20.54 20.88 20.58 0 0 0
19/05/2017
20.54
 132,610 20.44 20.58 20.11 0 0 0
18/05/2017
20.44
 135,500 20.44 20.91 20.38 50 0 0.0
17/05/2017
20.44
 67,010 20.25 20.91 20.38 950 0 0.0
16/05/2017
20.25
 124,500 20.11 20.44 19.91 0 26,960 -0.8
15/05/2017
20.11
 83,170 20.11 20.18 19.85 0 5,180 -0.2
12/05/2017
20.11
 62,540 20.15 20.25 19.91 0 0 0
11/05/2017
20.15
 258,680 19.51 20.25 19.51 0 0 0
10/05/2017
19.51
 102,310 19.35 19.58 19.08 0 1,000 -0.0
09/05/2017
19.35
 170,750 19.42 19.42 18.92 0 0 0
08/05/2017
19.42
 86,210 19.45 19.45 19.12 0 0 0
05/05/2017
19.45
 84,520 19.51 19.51 19.25 0 0 0
04/05/2017
19.51
 172,100 19.05 19.71 19.05 0 0 0
03/05/2017
19.05
 31,690 19.18 19.38 19.05 0 0 0
28/04/2017
19.18
 25,680 19.42 19.58 19.18 0 0 0
27/04/2017
19.42
 53,780 19.18 19.78 19.18 0 0 0
26/04/2017
19.18
 21,760 19.12 19.25 18.98 0 0 0
25/04/2017
19.12
 46,900 19.12 19.25 18.92 0 0 0
24/04/2017
19.12
 42,640 19.25 19.25 18.85 0 1,220 -0.0
21/04/2017
19.25
 73,320 19.18 19.51 19.05 0 0 0
20/04/2017
19.18
 74,990 19.18 19.51 18.85 0 0 0
19/04/2017
19.18
 85,110 18.65 19.18 18.39 0 0 0
18/04/2017
18.65
 142,410 18.72 18.72 18.25 0 0 0
17/04/2017
18.72
 130,940 18.72 18.82 18.52 0 0 0
14/04/2017
18.72
 69,240 19.02 19.12 18.45 0 0 0
13/04/2017
19.02
 76,160 19.12 19.18 18.98 0 0 0
12/04/2017
19.12
 55,340 19.38 19.38 19.12 0 0 0
11/04/2017
19.38
 62,060 19.38 19.51 19.05 0 0 0
10/04/2017
19.38
 57,910 18.92 19.78 19.25 0 0 0
07/04/2017
18.92
 29,120 18.92 19.05 18.72 0 0 0
05/04/2017
18.92
 124,790 18.42 19.05 18.59 0 0 0
04/04/2017
18.42
 91,870 18.78 18.78 18.42 100 0 0.0
03/04/2017
18.78
 34,080 19.12 19.12 18.72 0 0 0
31/03/2017
19.12
 41,210 19.12 19.18 18.92 50 0 0.0
30/03/2017
19.12
 103,370 19.25 19.25 18.52 1,050 3,000 -0.1
29/03/2017
19.25
 47,110 19.12 19.45 19.25 0 0 0
28/03/2017
19.12
 120,110 18.92 19.32 18.98 0 0 0
27/03/2017
18.92
 355,840 19.58 19.58 18.65 0 0 0
24/03/2017
19.58
 195,370 20.41 20.41 19.58 0 0 0
23/03/2017
20.41
 93,820 20.48 21.11 20.38 0 0 0
22/03/2017
20.48
 431,480 21.37 21.37 20.31 77,310 0 2.4
21/03/2017
21.37
 96,740 21.80 21.80 21.37 0 0 0
20/03/2017
21.80
 58,360 21.77 21.90 21.57 0 100 -0.0
17/03/2017
21.77
 78,480 21.77 22.17 21.71 0 0 0
16/03/2017
21.77
 127,160 21.11 21.90 21.11 0 0 0
15/03/2017
21.11
 113,660 21.11 21.37 20.94 0 250 -0.0
14/03/2017
21.11
 215,930 21.31 21.80 21.11 14,700 2,000 0.4
13/03/2017
21.31
 149,640 21.71 21.71 20.91 5,000 0 0.2
10/03/2017
21.71
 104,850 21.90 22.24 21.71 0 2,700 -0.1
09/03/2017
21.90
 219,550 21.87 21.90 21.57 0 1,890 -0.1
08/03/2017
21.87
 242,380 22.37 22.37 21.84 2,000 210 0.1
07/03/2017
22.37
 211,170 22.57 22.57 22.17 4,180 50 0.1
06/03/2017
22.57
 386,100 21.24 22.57 21.24 1,000 1,000 0.0
03/03/2017
21.24
 79,050 21.17 21.24 21.01 50 0 0.0
02/03/2017
21.17
 243,870 21.11 21.57 21.14 1,500 0 0.0
01/03/2017
21.11
 206,830 20.48 21.11 20.48 10,300 0 0.3
28/02/2017
20.48
 237,030 21.04 21.17 20.44 10,000 1,000 0.3
27/02/2017
21.04
 120,790 21.01 21.24 20.91 0 0 0
24/02/2017
21.01
 279,300 20.68 21.11 20.25 16,520 0 0.5
23/02/2017
20.68
 374,460 20.84 21.14 20.41 26,000 300 0.8
22/02/2017
20.84
 245,250 21.04 21.14 20.68 15,100 0 0.5
21/02/2017
21.04
 296,200 20.68 21.37 20.68 40,500 100 1.3
20/02/2017
20.68
 199,030 20.81 20.91 20.18 11,370 0 0.4
17/02/2017
20.81
 407,680 21.04 21.44 20.31 0 0 0
16/02/2017
21.04
 266,190 20.91 22.24 20.91 0 300 -0.0
15/02/2017
20.91
 212,780 20.71 21.14 20.71 50 300 -0.0
14/02/2017
20.71
 258,550 21.04 21.04 20.68 50 0 0.0
13/02/2017
21.04
 383,060 20.48 21.14 20.91 10,140 500 0.3
10/02/2017
20.48
 351,140 19.98 20.51 19.91 6,760 0 0.2
09/02/2017
19.98
 193,310 20.08 20.11 19.85 1,900 0 0.1
08/02/2017
20.08
 384,070 19.85 20.25 20.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |