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)
24/01/2013
21.43
 3,010 21.87 21.87 21.43 1,000 0 0.0
23/01/2013
21.87
 10 21.08 21.87 21.87 0 0 0
22/01/2013
21.08
 9,700 21.08 21.38 21.08 0 3,000 -0.1
21/01/2013
21.08
 2,780 22.37 22.37 21.08 50 0 0.0
18/01/2013
22.37
 210 21.92 23.32 22.37 0 0 0
17/01/2013
21.92
 210 21.62 21.92 21.92 0 0 0
16/01/2013
21.62
 2,160 21.43 21.62 20.83 470 500 -0.0
15/01/2013
21.43
 1,940 21.43 21.58 20.93 100 0 0.0
14/01/2013
21.43
 0 21.43 21.43 21.43 0 0 0
11/01/2013
21.43
 5,730 20.68 21.67 21.43 1,190 0 0.1
10/01/2013
20.68
 2,120 20.58 20.93 20.68 2,090 0 0.1
09/01/2013
20.58
 2,540 21.43 21.43 20.58 520 0 0.0
08/01/2013
21.43
 2,640 21.43 21.43 20.43 0 220 -0.0
07/01/2013
21.43
 5,330 21.43 22.07 21.23 180 0 0.0
04/01/2013
21.43
 500 21.08 21.43 21.43 0 0 0
03/01/2013
21.08
 140 22.07 22.07 21.08 0 0 0
02/01/2013
22.07
 1,740 21.03 22.07 21.67 1,700 0 0.1
28/12/2012
21.03
 2,960 21.03 21.03 21.03 0 0 0
27/12/2012
21.03
 4,610 20.93 21.43 20.68 0 1,000 -0.0
26/12/2012
20.93
 1,030 20.98 20.98 20.93 1,000 0 0.0
25/12/2012
20.98
 10 20.48 20.98 20.98 0 0 0
24/12/2012
20.48
 16,080 20.43 20.93 20.43 14,050 0 0.6
21/12/2012
20.43
 2,130 20.43 21.18 20.43 0 0 0
20/12/2012
20.43
 8,250 19.93 20.43 20.43 8,250 0 0.3
19/12/2012
19.93
 5,160 20.68 20.68 19.93 41,560 37,000 0.2
18/12/2012
20.68
 50 19.98 20.68 20.68 0 0 0
17/12/2012
19.98
 25,770 19.93 20.63 19.93 49,950 0 2.1
14/12/2012
19.93
 10 19.93 19.93 19.93 0 0 0
13/12/2012
19.93
 1,300 19.93 19.93 19.93 0 0 0
12/12/2012
19.93
 1,430 19.83 20.18 19.93 0 0 0
11/12/2012
19.83
 90 19.68 19.83 19.73 0 0 0
10/12/2012
19.68
 3,000 19.68 19.68 19.68 38,070 36,070 0.1
07/12/2012
19.68
 9,930 19.03 19.73 19.63 5,930 0 0.2
06/12/2012
19.03
 230 19.68 19.68 19.03 0 0 0
05/12/2012
19.68
 3,500 19.43 19.68 19.68 3,000 0 0.1
04/12/2012
19.43
 600 18.59 19.43 18.49 500 0 0.0
03/12/2012: Cổ tức tiền mặt tỉ lệ: 15%
03/12/2012
18.59
 5,610 19.08 19.28 18.59 0 0 0
30/11/2012
19.08
 5,440 19.08 19.13 19.08 185,000 184,940 0.0
29/11/2012
19.08
 410 19.18 19.18 19.08 310 0 0.0
28/11/2012
19.18
 150 19.18 19.18 19.18 0 0 0
27/11/2012
19.18
 200 19.13 19.18 19.18 0 0 0
26/11/2012
19.13
 810 19.08 19.66 19.13 610 0 0.0
23/11/2012
19.08
 2,120 18.99 19.08 18.84 1,010 0 0.0
22/11/2012
18.99
 680 18.80 18.99 18.94 300 0 0.0
21/11/2012
18.80
 6,240 19.37 19.37 18.80 2,700 3,040 -0.0
20/11/2012
19.37
 10 18.70 19.37 19.37 150,350 150,350 0
19/11/2012
18.70
 0 18.70 18.70 18.70 0 0 0
16/11/2012
18.70
 1,000 19.66 19.66 18.70 0 1,000 -0.0
15/11/2012
19.66
 0 19.66 19.66 19.66 0 0 0
14/11/2012
19.66
 0 19.66 19.66 19.66 0 0 0
13/11/2012
19.66
 1,850 19.66 19.66 18.70 0 50 -0.0
12/11/2012
19.66
 0 19.66 19.66 19.66 0 0 0
09/11/2012
19.66
 900 19.42 19.66 19.66 0 470 -0.0
08/11/2012
19.42
 10 19.18 19.42 19.42 0 0 0
07/11/2012
19.18
 7,080 18.94 19.18 18.94 7,020 0 0.3
06/11/2012
18.94
 12,920 18.94 18.94 18.89 12,920 0 0.5
05/11/2012
18.94
 230 19.08 19.08 18.94 0 0 0
02/11/2012
19.08
 0 19.08 19.08 19.08 0 0 0
01/11/2012
19.08
 8,800 19.18 19.18 18.70 0 0 0
31/10/2012
19.18
 20 19.18 19.18 19.18 0 0 0
30/10/2012
19.18
 310 19.66 19.66 19.18 0 0 0
29/10/2012
19.66
 120 20.09 20.09 19.66 0 0 0
26/10/2012
20.09
 50 19.66 20.09 20.09 0 0 0
25/10/2012
19.66
 3,000 19.99 19.99 19.66 0 0 0
24/10/2012
19.99
 310 19.66 19.99 18.84 0 0 0
23/10/2012
19.66
 550 19.32 19.66 18.70 0 0 0
22/10/2012
19.32
 4,000 20.33 20.33 19.32 0 0 0
19/10/2012
20.33
 16,000 19.75 20.33 18.80 0 0 0
18/10/2012
19.75
 440 20.62 20.62 19.75 0 0 0
17/10/2012
20.62
 0 20.62 20.62 20.62 0 0 0
16/10/2012
20.62
 25,000 20.33 20.62 20.47 0 0 0
15/10/2012
20.33
 40,410 20.14 20.38 20.23 0 0 0
12/10/2012
20.14
 5,860 19.99 20.33 20.14 0 0 0
11/10/2012
19.99
 4,890 19.47 20.14 19.66 0 0 0
10/10/2012
19.47
 6,310 19.08 19.47 19.08 0 0 0
09/10/2012
19.08
 18,110 18.89 19.08 18.89 0 0 0
08/10/2012
18.89
 3,820 18.22 18.94 18.60 0 0 0
05/10/2012
18.22
 100 18.36 18.36 18.22 60 0 0.0
04/10/2012
18.36
 190 18.60 18.60 18.32 0 0 0
03/10/2012
18.60
 950 18.46 18.60 18.60 950 0 0.0
02/10/2012
18.46
 100 18.60 18.60 18.46 0 0 0
01/10/2012
18.60
 13,170 18.46 18.65 18.22 0 0 0
28/09/2012
18.46
 400 18.70 18.70 18.46 0 0 0
27/09/2012
18.70
 0 18.70 18.70 18.70 0 0 0
26/09/2012
18.70
 740 18.22 18.70 18.22 0 90 -0.0
25/09/2012
18.22
 20 18.22 18.22 18.22 0 10 -0.0
24/09/2012
18.22
 0 18.22 18.22 18.22 0 0 0
21/09/2012
18.22
 1,300 17.93 18.22 18.22 0 0 0
20/09/2012
17.93
 2,960 17.74 17.93 17.74 0 1,980 -0.1
19/09/2012
17.74
 350 18.36 18.36 17.74 0 0 0
18/09/2012
18.36
 140 19.13 19.13 18.36 0 0 0
17/09/2012
19.13
 0 19.13 19.13 19.13 0 0 0
14/09/2012
19.13
 1,940 19.13 19.13 19.04 0 700 -0.0
13/09/2012
19.13
 0 19.13 19.13 19.13 0 0 0
12/09/2012
19.13
 2,710 18.99 19.13 18.70 0 0 0
11/09/2012
18.99
 0 18.99 18.99 18.99 0 0 0
10/09/2012
18.99
 4,040 18.46 19.23 17.55 0 4,000 -0.1
07/09/2012
18.46
 0 18.46 18.46 18.46 0 0 0
06/09/2012
18.46
 260 19.13 19.13 18.46 0 0 0
05/09/2012
19.13
 1,050 18.99 19.13 18.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |