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)
10/09/2014
19.79
 15,050 19.79 19.84 19.06 2,220 0 0.1
09/09/2014
19.79
 22,500 20.18 20.18 19.06 3,000 0 0.1
08/09/2014
20.18
 96,070 19.90 20.18 19.51 0 61,500 -2.2
05/09/2014
19.90
 36,980 19.40 19.90 19.40 3,900 0 0.1
04/09/2014
19.40
 79,640 19.23 19.40 18.95 12,320 500 0.4
03/09/2014
19.23
 83,060 19.23 19.28 18.95 100 46,970 -1.6
29/08/2014
19.23
 50,500 19.12 19.23 18.72 0 20,000 -0.7
28/08/2014
19.12
 59,350 19.06 19.12 18.50 3,180 30,030 -0.9
27/08/2014
19.06
 73,240 18.50 19.06 18.50 3,100 40,100 -1.2
26/08/2014
18.50
 31,120 18.56 18.61 18.50 5,100 10,870 -0.2
25/08/2014
18.56
 53,080 18.67 18.67 18.50 180 34,990 -1.2
22/08/2014
18.67
 24,530 18.56 18.67 18.50 1,880 0 0.1
21/08/2014
18.56
 23,940 18.61 18.61 18.44 3,400 8,340 -0.2
20/08/2014
18.61
 21,170 18.78 18.78 18.50 3,100 21,070 -0.6
19/08/2014
18.78
 5,300 18.61 19.06 18.56 3,080 0 0.1
18/08/2014
18.61
 8,650 18.56 18.61 18.56 3,100 20 0.1
15/08/2014
18.56
 40,210 18.61 18.61 18.56 100 37,730 -1.2
14/08/2014
18.61
 21,710 18.67 18.67 18.50 3,100 2,850 0.0
13/08/2014
18.67
 12,570 18.67 18.72 18.61 3,200 7,070 -0.1
12/08/2014
18.67
 9,110 18.72 18.72 18.61 3,090 1,000 0.1
11/08/2014
18.72
 21,650 18.84 19.28 18.61 3,970 17,650 -0.5
08/08/2014
18.84
 3,870 18.78 18.84 18.72 3,100 0 0.1
07/08/2014
18.78
 12,000 18.84 18.84 18.72 3,690 6,180 -0.1
06/08/2014
18.84
 14,810 19.00 19.00 18.78 8,610 5,610 0.1
05/08/2014
19.00
 8,450 18.95 19.00 18.78 5,690 0 0.2
04/08/2014
18.95
 5,930 19.00 19.00 18.78 2,200 0 0.1
01/08/2014
19.00
 5,610 19.23 19.23 18.78 3,100 0 0.1
31/07/2014
19.23
 1,900 18.95 19.23 18.78 0 0 0
30/07/2014
18.95
 3,800 18.78 19.06 18.50 0 0 0
29/07/2014
18.78
 2,790 17.60 18.78 18.44 0 0 0
28/07/2014
17.60
 12,510 18.89 18.89 17.60 3,290 0 0.1
25/07/2014
18.89
 6,720 18.95 19.56 18.89 3,000 0 0.1
24/07/2014
18.95
 60,300 18.95 18.95 18.95 3,000 58,260 -1.9
23/07/2014
18.95
 27,770 19.00 19.62 18.95 0 27,760 -0.9
22/07/2014
19.00
 45,790 19.00 19.00 18.89 3,000 33,370 -1.0
21/07/2014
19.00
 36,290 19.06 19.06 19.00 3,000 33,300 -1.0
18/07/2014
19.06
 28,880 19.06 19.06 19.00 3,760 28,300 -0.8
17/07/2014
19.06
 46,760 19.12 19.12 19.00 3,580 3,000 0.0
16/07/2014
19.12
 87,120 19.28 19.28 19.12 3,000 30,000 -0.9
15/07/2014
19.28
 22,780 19.45 19.45 19.28 13,000 21,870 -0.3
14/07/2014
19.45
 8,480 19.51 19.79 19.34 2,380 8,130 -0.2
11/07/2014
19.51
 13,100 19.28 19.51 19.23 8,000 0 0.3
10/07/2014
19.28
 13,070 19.34 19.34 19.28 13,000 2,920 0.3
09/07/2014
19.34
 44,050 19.34 19.40 19.34 10,000 36,250 -0.9
08/07/2014
19.34
 12,220 19.23 19.34 19.12 8,000 0 0.3
07/07/2014
19.23
 15,610 19.28 19.34 19.17 8,000 3,720 0.1
04/07/2014
19.28
 43,980 19.34 19.40 19.28 9,000 35,500 -0.9
03/07/2014
19.34
 16,250 19.40 19.51 19.28 8,000 9,950 -0.1
02/07/2014
19.40
 17,380 19.34 19.45 19.34 5,200 12,810 -0.3
01/07/2014
19.34
 9,680 19.34 19.34 19.28 3,270 1,700 0.1
30/06/2014
19.34
 6,560 19.51 19.51 19.34 3,070 0 0.1
27/06/2014
19.51
 2,900 19.51 19.51 19.45 2,000 0 0.1
26/06/2014
19.51
 2,300 19.51 19.62 19.40 430 0 0.0
25/06/2014
19.51
 600 19.40 19.56 19.40 300 0 0.0
24/06/2014
19.40
 6,000 19.56 19.56 19.40 2,900 0 0.1
23/06/2014
19.56
 9,910 19.62 19.62 19.56 9,500 0 0.3
20/06/2014
19.62
 4,020 19.62 19.62 19.56 3,500 0 0.1
19/06/2014
19.62
 9,170 19.84 19.84 19.51 8,100 0 0.3
18/06/2014
19.84
 7,360 19.62 19.84 19.62 7,330 0 0.3
17/06/2014
19.62
 11,980 19.84 19.90 19.62 3,840 0 0.1
16/06/2014
19.84
 10,860 19.79 19.84 19.62 6,900 0 0.2
13/06/2014
19.79
 19,530 19.62 19.79 19.62 7,980 0 0.3
12/06/2014
19.62
 13,330 19.90 19.90 19.06 6,000 0 0.2
11/06/2014
19.90
 4,070 19.90 19.90 19.62 2,950 0 0.1
10/06/2014
19.90
 6,010 20.01 20.01 19.62 3,600 0 0.1
09/06/2014
20.01
 4,040 20.07 20.07 19.62 2,900 0 0.1
06/06/2014
20.07
 8,060 19.79 20.12 19.79 2,900 0 0.1
05/06/2014
19.79
 8,860 19.79 19.79 19.79 2,900 0 0.1
04/06/2014
19.79
 26,700 20.12 20.18 19.79 2,900 0 0.1
03/06/2014
20.12
 34,170 20.18 20.18 19.79 30,550 0 1.1
02/06/2014
20.18
 4,010 20.52 20.52 19.79 2,800 0 0.1
30/05/2014
20.52
 17,460 20.74 20.74 20.46 0 0 0
29/05/2014
20.74
 71,340 20.12 20.74 19.79 150,000 0 5.5
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
28/05/2014
20.12
 122,360 19.84 20.18 19.12 46,630 70,000 -0.8
27/05/2014
19.84
 9,780 20.06 20.06 19.63 1,900 0 0.1
26/05/2014
20.06
 37,620 19.79 20.06 19.36 14,600 0 0.5
23/05/2014
19.79
 14,250 19.84 19.90 19.36 5,600 0 0.2
22/05/2014
19.84
 3,200 20.17 20.17 19.79 710 0 0.0
21/05/2014
20.17
 50,860 19.31 20.17 19.15 211,670 0 7.9
20/05/2014
19.31
 13,520 19.36 19.36 18.77 1,200 0 0.0
19/05/2014
19.36
 5,450 19.52 19.52 18.77 0 0 0
16/05/2014
19.52
 9,490 19.36 19.52 18.82 0 0 0
15/05/2014
19.36
 92,490 19.36 19.52 18.61 253,600 500 9.2
14/05/2014
19.36
 43,980 18.93 19.36 18.61 29,300 200 1.0
13/05/2014
18.93
 63,360 18.77 18.93 18.28 44,300 0 1.6
12/05/2014
18.77
 64,680 19.15 19.15 17.91 53,600 0 1.9
09/05/2014
19.15
 28,420 18.77 20.06 18.28 0 0 0
08/05/2014
18.77
 231,070 19.04 19.04 17.75 53,700 0 1.9
07/05/2014
19.04
 19,610 18.28 19.04 18.07 0 0 0
06/05/2014
18.28
 27,310 18.66 18.66 17.75 3,600 0 0.1
05/05/2014
18.66
 11,410 18.72 18.72 18.45 3,600 0 0.1
29/04/2014
18.72
 12,610 18.45 18.72 18.45 3,600 0 0.1
28/04/2014
18.45
 25,800 18.61 18.61 18.45 3,600 0 0.1
25/04/2014
18.61
 21,680 18.50 18.72 18.50 2,000 0 0.1
24/04/2014
18.50
 17,790 18.55 18.55 18.34 3,600 0 0.1
23/04/2014
18.55
 5,350 18.55 18.55 18.50 0 0 0
22/04/2014
18.55
 7,940 17.96 19.04 18.07 0 0 0
21/04/2014
17.96
 60,510 18.39 18.39 17.75 3,600 0 0.1
18/04/2014
18.39
 37,110 19.09 19.09 18.28 3,500 0 0.1
17/04/2014
19.09
 14,360 19.04 19.31 19.04 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |