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
(2024-08-20) 		1.95 5.06% 650,600 312,200 12.5
38.50
40.50
40.45
2 tháng
(2024-07-22) 		0.45 1.12% 787,900 311,680 12.5
37
40.50
40.45
3 tháng
(2024-06-21) 		-2.90 -6.69% 1,121,000 308,380 12.3
37
44.40
40.45
6 tháng
(2024-03-25) 		1.65 4.25% 1,746,800 311,280 12.5
37
44.60
40.45
12 tháng
(2023-09-25) 		8.45 26.41% 2,672,300 312,780 12.5
30
44.60
40.45
24 tháng
(2022-09-30) 		2.83 7.53% 5,824,500 315,966 18.4
22.85
44.60
40.45
36 tháng
(2021-10-05) 		3.71 10.11% 10,310,400 309,666 19.1
22.85
49.14
40.45
60 tháng
(2019-10-16) 		7.58 23.07% 21,460,340 -2,068,284 -55.5
19.09
49.14
40.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2012
18.99
 170 18.99 18.99 18.99 0 0 0
31/08/2012
18.99
 3,000 18.27 18.99 18.27 0 0 0
30/08/2012
18.27
 5,800 18.41 18.41 18.27 0 0 0
29/08/2012
18.41
 300 18.22 18.46 18.41 0 0 0
28/08/2012
18.22
 3,900 17.50 18.22 18.17 2,000 0 0.1
27/08/2012
17.50
 7,930 18.22 18.22 17.50 430 0 0.0
24/08/2012
18.22
 7,480 17.36 18.22 17.36 0 0 0
23/08/2012
17.36
 8,970 18.27 18.27 17.36 0 0 0
22/08/2012
18.27
 1,610 19.13 19.13 18.27 0 0 0
21/08/2012
19.13
 2,560 20.14 20.14 19.13 0 0 0
20/08/2012
20.14
 5,380 20.14 20.14 20.04 0 0 0
17/08/2012
20.14
 690 19.75 20.14 20.14 0 0 0
16/08/2012
19.75
 3,300 20.43 20.43 19.75 0 0 0
15/08/2012
20.43
 9,410 20.43 20.43 20.09 50 0 0.0
14/08/2012
20.43
 36,520 20.38 20.43 20.14 0 500 -0.0
13/08/2012
20.38
 1,680 20.43 20.43 20.14 0 0 0
10/08/2012
20.43
 32,800 20.33 20.43 20.14 0 0 0
09/08/2012
20.33
 36,250 20.23 20.33 20.19 0 0 0
08/08/2012
20.23
 35,780 20.14 20.23 19.71 0 0 0
07/08/2012
20.14
 38,980 20.09 20.14 19.90 0 0 0
06/08/2012
20.09
 810 20.04 20.09 20.04 0 0 0
03/08/2012
20.04
 1,550 19.95 20.04 19.66 0 130 -0.0
02/08/2012
19.95
 5,590 20.14 20.19 19.95 0 0 0
01/08/2012
20.14
 21,980 20.09 20.19 20.04 1,700 0 0.1
31/07/2012
20.09
 36,540 20.04 20.14 19.90 0 0 0
30/07/2012
20.04
 23,090 19.90 20.04 19.85 0 0 0
27/07/2012
19.90
 16,500 19.90 19.90 19.71 0 0 0
26/07/2012
19.90
 33,480 19.75 19.90 19.47 0 0 0
25/07/2012
19.75
 36,480 19.61 19.75 19.52 0 0 0
24/07/2012
19.61
 42,870 19.47 19.66 19.18 0 1,000 -0.0
23/07/2012
19.47
 17,930 19.32 19.52 19.32 0 0 0
20/07/2012
19.32
 20,160 19.18 19.47 19.18 1,500 5,200 -0.1
19/07/2012
19.18
 23,140 19.08 19.66 19.08 0 4,800 -0.2
18/07/2012
19.08
 8,430 18.89 19.18 18.94 1,600 1,400 0.0
17/07/2012
18.89
 5,310 18.84 19.18 18.27 0 1,000 -0.0
16/07/2012
18.84
 2,430 19.28 19.66 18.65 0 0 0
13/07/2012
19.28
 8,440 19.23 19.56 19.28 2,000 1,700 0.0
12/07/2012
19.23
 6,360 19.13 19.23 18.65 0 1,400 -0.1
11/07/2012
19.13
 5,100 18.51 19.18 18.70 0 1,000 -0.0
10/07/2012
18.51
 2,610 19.47 19.47 18.51 0 520 -0.0
09/07/2012
19.47
 3,160 18.56 19.47 18.22 0 0 0
06/07/2012
18.56
 1,900 17.74 18.56 18.46 0 0 0
05/07/2012
17.74
 2,760 18.22 18.41 17.50 0 350 -0.0
04/07/2012
18.22
 350 18.32 18.32 18.22 350 0 0.0
03/07/2012
18.32
 840 18.32 18.32 17.98 0 0 0
02/07/2012
18.32
 3,240 18.46 18.46 18.32 0 0 0
29/06/2012
18.46
 3,700 18.27 18.46 18.27 0 0 0
28/06/2012
18.27
 410 18.27 18.94 18.27 0 0 0
27/06/2012
18.27
 2,600 17.98 18.70 18.27 0 0 0
26/06/2012
17.98
 2,800 18.41 19.32 17.98 0 0 0
25/06/2012
18.41
 3,080 18.94 18.94 18.41 0 0 0
22/06/2012
18.94
 3,460 19.42 19.61 18.94 0 0 0
21/06/2012
19.42
 1,690 19.80 19.85 19.42 0 680 -0.0
20/06/2012
19.80
 3,350 19.61 19.90 19.80 0 0 0
19/06/2012
19.61
 2,030 19.66 19.66 19.61 0 0 0
18/06/2012
19.66
 1,890 19.80 20.14 19.66 0 0 0
15/06/2012
19.80
 1,500 19.80 20.14 19.66 0 0 0
14/06/2012
19.80
 510 19.71 19.80 19.18 0 0 0
13/06/2012
19.71
 470 19.32 19.90 19.18 0 0 0
12/06/2012
19.32
 2,570 20.09 20.09 19.28 0 0 0
11/06/2012
20.09
 1,490 20.04 20.38 19.28 0 0 0
08/06/2012
20.04
 14,600 19.99 20.19 19.13 2,000 0 0.1
07/06/2012
19.99
 4,100 19.61 20.09 19.61 0 2,000 -0.1
06/06/2012
19.61
 1,660 19.66 19.66 19.18 0 0 0
05/06/2012
19.66
 7,630 19.08 19.66 19.56 2,990 0 0.1
04/06/2012
19.08
 4,940 20.04 20.04 19.08 10 0 0.0
01/06/2012
20.04
 11,790 20.28 20.28 20.04 32,610 0 1.4
31/05/2012
20.28
 42,300 20.43 20.47 19.90 85,000 5,000 3.5
30/05/2012
20.43
 35,830 19.90 20.43 19.90 34,500 0 1.4
29/05/2012
19.90
 44,670 19.66 20.14 19.90 44,000 0 1.8
28/05/2012
19.66
 37,870 20.09 20.09 19.66 22,380 0 0.9
25/05/2012
20.09
 33,330 19.37 20.09 19.42 21,410 0 0.9
24/05/2012
19.37
 66,860 19.37 19.37 18.65 60,090 500 2.3
23/05/2012
19.37
 26,490 19.66 19.66 18.99 16,950 0 0.7
22/05/2012
19.66
 48,660 19.66 20.14 19.13 16,810 0 0.7
21/05/2012
19.66
 32,790 18.80 19.66 18.70 12,650 0 0.5
18/05/2012
18.80
 67,150 18.80 19.37 18.70 35,000 0 1.4
17/05/2012
18.80
 32,420 18.70 19.52 18.70 0 0 0
16/05/2012
18.70
 82,570 18.84 18.94 18.32 30,400 0 1.2
15/05/2012
18.84
 27,040 19.56 19.56 18.65 500 500 0.0
14/05/2012
19.56
 77,400 20.57 20.57 19.56 500 6,000 -0.2
11/05/2012
20.57
 57,640 21.29 21.29 20.57 100 2,000 -0.1
10/05/2012
21.29
 49,430 21.82 22.20 21.10 0 12,620 -0.6
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2012
21.82
 10,400 21.86 22.30 21.58 1,100 0 0.0
08/05/2012
21.86
 111,000 21.82 22.60 21.86 6,000 3,000 0.1
07/05/2012
21.82
 63,490 21.54 22.19 21.59 3,000 3,500 -0.0
04/05/2012
21.54
 66,460 21.54 21.73 21.54 0 1,500 -0.1
03/05/2012
21.54
 9,700 21.59 21.59 20.67 0 40 -0.0
02/05/2012
21.59
 92,990 20.81 21.82 21.13 850 500 0.0
27/04/2012
20.81
 32,650 20.30 21.04 19.80 5,500 0 0.2
26/04/2012
20.30
 37,450 20.30 20.90 20.21 1,000 0 0.0
25/04/2012
20.30
 63,300 19.34 20.30 19.52 3,800 0 0.2
24/04/2012
19.34
 43,290 18.88 19.34 18.88 500 0 0.0
23/04/2012
18.88
 29,350 18.83 19.29 18.79 0 0 0
20/04/2012
18.83
 36,780 18.60 19.02 18.37 0 10,530 -0.4
19/04/2012
18.60
 111,200 18.97 19.29 18.60 0 96,440 -4.0
18/04/2012
18.97
 19,670 19.43 19.52 18.97 0 3,000 -0.1
17/04/2012
19.43
 23,730 19.43 20.03 19.38 0 730 -0.0
16/04/2012
19.43
 12,350 19.29 19.71 19.29 0 0 0
13/04/2012
19.29
 8,550 19.29 19.57 18.83 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |