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)
03/07/2015
15.91
 24,100 15.85 16.03 15.85 13,000 0 0.3
02/07/2015
15.85
 1,150 16.59 16.59 15.85 0 0 0
01/07/2015
16.59
 10,250 15.54 16.59 15.54 0 100 -0.0
30/06/2015
15.54
 16,100 15.72 15.72 15.48 8,100 0 0.2
29/06/2015
15.72
 4,370 15.72 15.85 15.48 0 0 0
26/06/2015
15.72
 15,860 15.72 15.72 15.48 4,100 0 0.1
25/06/2015
15.72
 21,490 15.72 15.79 15.60 3,000 0 0.1
24/06/2015
15.72
 5,090 15.79 15.79 15.72 4,000 0 0.1
23/06/2015
15.79
 15,940 15.85 15.85 15.72 4,000 0 0.1
22/06/2015
15.85
 27,400 15.72 15.97 15.72 0 0 0
19/06/2015
15.72
 36,570 15.42 15.72 15.42 0 0 0
18/06/2015
15.42
 12,580 15.29 15.42 15.29 1,410 0 0.0
17/06/2015
15.29
 13,960 15.48 15.48 15.29 4,100 200 0.1
16/06/2015
15.48
 11,420 15.54 15.54 15.48 4,100 0 0.1
15/06/2015
15.54
 18,670 15.66 15.66 15.42 4,100 0 0.1
12/06/2015
15.66
 13,970 15.79 15.85 15.60 8,100 0 0.2
11/06/2015
15.79
 7,870 15.72 15.79 15.60 0 0 0
10/06/2015
15.72
 12,830 15.60 15.72 15.54 8,200 0 0.2
09/06/2015
15.60
 20,840 15.48 15.72 15.48 8,200 0 0.2
08/06/2015
15.48
 20,730 15.60 15.60 15.48 8,200 17,820 -0.2
05/06/2015
15.60
 7,070 15.60 15.66 15.54 6,060 0 0.2
04/06/2015
15.60
 3,660 15.48 15.60 15.54 0 0 0
03/06/2015
15.48
 29,440 15.54 15.60 15.48 8,200 2,000 0.2
02/06/2015
15.54
 6,570 15.60 15.60 15.54 0 0 0
01/06/2015
15.60
 10,940 15.54 15.72 15.48 0 0 0
29/05/2015
15.54
 10,440 15.54 15.54 15.42 1,490 0 0.0
28/05/2015
15.54
 25,900 15.48 15.54 15.42 4,100 0 0.1
27/05/2015
15.48
 11,310 15.42 15.54 15.42 0 0 0
26/05/2015
15.42
 4,100 15.48 15.48 15.35 0 0 0
25/05/2015
15.48
 12,090 15.48 15.48 15.29 4,100 0 0.1
22/05/2015
15.48
 14,820 15.42 15.48 15.29 900 0 0.0
21/05/2015
15.42
 15,870 15.42 15.54 15.29 0 2,000 -0.0
20/05/2015
15.42
 19,650 15.11 15.54 14.80 0 3,000 -0.1
19/05/2015
15.11
 17,060 14.55 15.11 13.75 3,990 5,100 -0.0
18/05/2015
14.55
 13,590 15.54 15.54 14.55 4,100 0 0.1
15/05/2015
15.54
 1,500 15.91 15.91 15.54 10 0 0.0
14/05/2015: Cổ tức tiền mặt tỉ lệ: 25%
14/05/2015
15.91
 65,140 15.42 15.97 15.54 650 0 0.0
13/05/2015
15.42
 6,950 15.25 15.42 15.19 3,900 0 0.1
12/05/2015
15.25
 37,540 15.42 15.86 15.25 12,620 0 0.4
11/05/2015
15.42
 19,170 15.58 15.58 15.25 4,800 0 0.1
08/05/2015
15.58
 19,610 15.58 15.58 15.53 10,000 0 0.3
07/05/2015
15.58
 12,360 15.30 15.58 15.36 0 1,000 -0.0
06/05/2015
15.30
 10,090 15.47 15.70 15.30 3,700 0 0.1
05/05/2015
15.47
 21,630 15.53 15.58 15.30 3,800 0 0.1
04/05/2015
15.53
 21,190 15.64 16.14 15.30 3,800 4,000 -0.0
27/04/2015
15.64
 20,500 15.58 15.70 15.58 0 0 0
24/04/2015
15.58
 30,610 15.08 15.70 15.02 0 0 0
23/04/2015
15.08
 19,550 14.91 15.14 14.91 3,900 0 0.1
22/04/2015
14.91
 9,910 14.91 15.02 14.91 0 0 0
21/04/2015
14.91
 25,590 14.91 14.91 14.86 1,000 0 0.0
20/04/2015
14.91
 26,660 14.80 15.02 14.86 0 0 0
17/04/2015
14.80
 7,260 14.91 15.08 14.80 0 0 0
16/04/2015
14.91
 22,050 14.58 15.02 14.69 0 0 0
15/04/2015
14.58
 11,710 14.58 14.69 14.58 4,000 0 0.1
14/04/2015
14.58
 7,670 14.58 14.58 14.58 4,000 0 0.1
13/04/2015
14.58
 12,280 14.63 14.69 14.58 4,000 0 0.1
10/04/2015
14.63
 4,910 14.58 14.63 14.58 0 0 0
09/04/2015
14.58
 8,420 14.58 14.63 14.58 0 0 0
08/04/2015
14.58
 6,450 14.52 14.58 14.58 0 0 0
07/04/2015
14.52
 34,460 14.52 14.58 14.52 8,000 11,410 -0.1
06/04/2015
14.52
 13,020 14.52 14.74 14.52 5,990 0 0.2
03/04/2015
14.52
 36,140 14.58 14.63 14.52 70 5,000 -0.1
02/04/2015
14.58
 19,220 14.58 14.63 14.58 0 0 0
01/04/2015
14.58
 73,780 14.69 14.69 14.58 0 0 0
31/03/2015
14.69
 18,250 14.63 14.69 14.63 0 2,000 -0.1
30/03/2015
14.63
 35,980 14.63 14.69 14.58 0 1,700 -0.0
27/03/2015
14.63
 14,690 14.74 14.74 14.63 100 0 0.0
26/03/2015
14.74
 10,360 14.58 14.74 14.69 0 0 0
25/03/2015
14.58
 42,890 14.58 14.80 14.58 0 0 0
24/03/2015
14.58
 43,440 14.58 14.58 14.52 0 0 0
23/03/2015
14.58
 67,090 14.63 14.63 14.58 0 0 0
20/03/2015
14.63
 106,530 14.63 14.63 14.58 0 500 -0.0
19/03/2015
14.63
 77,480 14.63 14.63 14.58 0 0 0
18/03/2015
14.63
 130,550 14.69 14.69 14.58 4,000 0 0.1
17/03/2015
14.69
 62,830 14.58 14.74 14.58 2,600 30,000 -0.7
16/03/2015
14.58
 43,040 14.58 14.69 14.58 4,000 0 0.1
13/03/2015
14.58
 54,140 14.74 14.80 14.58 4,900 30,000 -0.7
12/03/2015
14.74
 24,370 14.69 14.80 14.63 3,900 0 0.1
11/03/2015
14.69
 27,590 14.80 14.91 14.63 3,900 0 0.1
10/03/2015
14.80
 200,630 14.58 14.80 14.58 0 758,100 -19.8
09/03/2015
14.58
 218,920 14.58 14.69 14.52 34,000 177,170 -3.7
06/03/2015
14.58
 250,870 14.86 14.86 14.52 43,900 200,890 -4.1
05/03/2015
14.86
 83,360 15.08 15.14 14.80 3,800 41,150 -1.0
04/03/2015
15.08
 16,150 15.19 15.30 15.08 0 5,580 -0.2
03/03/2015
15.19
 182,050 14.91 15.30 15.08 3,000 123,730 -3.3
02/03/2015
14.91
 182,830 14.63 15.58 14.63 1,000 147,350 -3.9
27/02/2015
14.63
 42,060 14.58 14.63 14.58 0 36,000 -0.9
26/02/2015
14.58
 21,210 14.58 14.80 14.52 4,000 12,740 -0.2
25/02/2015
14.58
 9,730 14.80 14.86 14.58 0 0 0
24/02/2015
14.80
 1,000 14.35 15.25 14.46 0 480 -0.0
13/02/2015
14.35
 107,060 14.41 14.80 14.29 4,000 101,320 -2.5
12/02/2015
14.41
 105,850 14.41 15.25 14.41 4,000 100,100 -2.5
11/02/2015
14.41
 110,010 14.63 14.69 14.41 3,900 100,000 -2.5
10/02/2015
14.63
 102,560 14.63 14.69 14.58 3,100 100,000 -2.5
09/02/2015
14.63
 104,670 14.74 14.80 14.63 3,100 100,000 -2.5
06/02/2015
14.74
 173,830 15.25 15.25 14.74 3,800 150,000 -3.9
05/02/2015
15.25
 121,310 15.42 15.42 15.25 3,700 111,710 -2.9
04/02/2015
15.42
 83,100 15.70 15.70 15.42 3,700 75,300 -2.0
03/02/2015
15.70
 89,360 15.86 15.92 15.70 3,600 79,650 -2.1
02/02/2015
15.86
 30,250 15.92 16.26 15.86 3,600 20,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |