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)
12/04/2012
19.29
 34,740 18.97 19.34 19.06 3,000 0 0.1
11/04/2012
18.97
 9,980 18.83 19.20 18.83 100 0 0.0
10/04/2012
18.83
 32,130 18.60 19.06 18.56 0 0 0
09/04/2012
18.60
 33,740 18.37 18.83 18.14 2,000 0 0.1
06/04/2012
18.37
 24,180 18.79 18.83 18.37 400 0 0.0
05/04/2012
18.79
 34,990 18.65 18.79 18.19 0 400 -0.0
04/04/2012
18.65
 17,230 18.60 18.83 18.56 0 300 -0.0
03/04/2012
18.60
 21,140 18.37 18.79 18.37 60 0 0.0
30/03/2012
18.37
 8,960 18.65 19.02 18.37 300 0 0.0
29/03/2012
18.65
 4,340 18.60 19.02 18.60 0 0 0
28/03/2012
18.60
 27,240 18.24 18.83 18.28 0 0 0
27/03/2012
18.24
 31,950 19.11 19.43 18.24 20 0 0.0
26/03/2012
19.11
 36,380 19.15 19.71 19.11 0 300 -0.0
23/03/2012
19.15
 25,270 19.52 19.52 18.83 0 0 0
22/03/2012
19.52
 35,860 20.12 20.12 19.52 0 2,500 -0.1
21/03/2012
20.12
 64,650 19.29 20.12 19.52 0 0 0
20/03/2012
19.29
 30,660 18.92 19.38 18.92 200 130 0.0
19/03/2012
18.92
 29,160 19.06 19.29 18.83 900 0 0.0
16/03/2012
19.06
 66,380 18.56 19.06 18.60 23,220 0 1.0
15/03/2012
18.56
 75,490 18.05 18.56 18.05 1,500 40,390 -1.6
14/03/2012
18.05
 68,030 17.64 18.33 17.82 200 10,000 -0.4
13/03/2012
17.64
 10,900 17.55 17.87 17.64 0 0 0
12/03/2012
17.55
 36,300 17.46 18.01 17.50 100,000 100,000 0
09/03/2012
17.46
 41,690 17.46 17.78 17.41 30,500 0 1.2
08/03/2012
17.46
 50,890 17.91 17.91 17.46 0 0 0
07/03/2012
17.91
 43,310 18.05 18.10 17.64 100 20,000 -0.8
06/03/2012
18.05
 115,660 18.92 19.38 18.01 32,130 64,000 -1.3
05/03/2012
18.92
 43,750 18.05 18.92 18.24 0 500 -0.0
02/03/2012
18.05
 52,300 17.82 18.28 17.73 100 500 -0.0
01/03/2012
17.82
 18,200 17.91 18.37 17.64 100 0 0.0
29/02/2012
17.91
 32,790 17.46 17.91 17.46 2,040 0 0.1
28/02/2012
17.46
 56,750 18.33 19.11 17.46 0 0 0
27/02/2012
18.33
 40,390 17.46 18.33 17.82 6,440 0 0.3
24/02/2012
17.46
 58,870 17.09 17.87 17.41 10,500 0 0.4
23/02/2012
17.09
 38,680 17.09 17.41 16.81 0 1,000 -0.0
22/02/2012
17.09
 33,640 16.86 17.23 16.81 40 0 0.0
21/02/2012
16.86
 55,900 16.49 17.27 16.63 0 1,510 -0.1
20/02/2012
16.49
 39,460 15.71 16.49 16.08 140 0 0.0
17/02/2012
15.71
 5,550 15.16 15.76 15.20 0 0 0
16/02/2012
15.16
 86,900 15.48 15.48 15.11 100 62,900 -2.1
15/02/2012
15.48
 64,810 15.57 15.57 15.39 1,100 46,960 -1.5
14/02/2012
15.57
 26,210 15.39 15.89 15.25 0 20,500 -0.7
13/02/2012
15.39
 48,820 15.85 15.85 15.39 8,120 0 0.3
10/02/2012
15.85
 35,640 15.89 16.03 15.80 11,000 0 0.4
09/02/2012
15.89
 25,530 15.89 16.21 15.80 0 0 0
08/02/2012
15.89
 85,540 15.76 16.03 15.71 1,430 47,090 -1.6
07/02/2012
15.76
 49,980 15.62 15.94 15.62 0 18,660 -0.6
06/02/2012
15.62
 63,150 16.08 16.08 15.62 2,110 17,700 -0.5
03/02/2012
16.08
 37,720 15.76 16.31 16.08 0 11,840 -0.4
02/02/2012
15.76
 217,830 15.02 15.76 15.16 500 306,000 -10.4
01/02/2012
15.02
 61,130 14.93 15.34 14.93 0 45,090 -1.5
31/01/2012
14.93
 10,480 14.97 15.16 14.93 0 3,200 -0.1
30/01/2012
14.97
 10,530 14.79 14.97 14.79 3,400 8,500 -0.2
20/01/2012
14.79
 11,590 14.65 14.79 14.65 0 11,090 -0.4
19/01/2012
14.65
 67,720 14.52 14.70 14.56 500 67,200 -2.1
18/01/2012
14.52
 14,400 14.65 14.65 14.33 0 11,100 -0.4
17/01/2012
14.65
 3,640 14.70 14.70 14.65 0 2,640 -0.1
16/01/2012
14.70
 20,340 14.56 14.70 14.56 6,370 18,790 -0.4
13/01/2012: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2012
14.56
 4,500 14.38 14.79 14.56 50 2,000 -0.1
12/01/2012
14.38
 13,000 14.51 14.51 14.25 0 12,500 -0.4
11/01/2012
14.51
 9,700 14.68 14.68 14.51 1,950 4,600 -0.1
10/01/2012
14.68
 800 14.68 14.68 14.68 0 800 -0.0
09/01/2012
14.68
 1,950 14.47 14.68 14.68 0 1,950 -0.1
06/01/2012
14.47
 11,650 14.47 14.68 14.47 0 10,500 -0.3
05/01/2012
14.47
 4,400 14.86 14.86 14.47 1,000 2,900 -0.1
04/01/2012
14.86
 1,000 14.86 14.86 14.86 1,000 300 0.0
03/01/2012
14.86
 7,500 14.86 15.12 14.86 0 6,660 -0.2
30/12/2011
14.86
 39,100 14.73 14.90 14.86 39,000 36,000 0.1
29/12/2011
14.73
 32,870 14.51 14.73 14.60 29,000 27,680 0.0
28/12/2011
14.51
 42,450 13.85 14.51 13.68 27,170 29,500 -0.1
27/12/2011
13.85
 6,440 13.90 13.90 13.72 0 4,730 -0.1
26/12/2011
13.90
 1,700 13.94 14.03 13.90 0 600 -0.0
23/12/2011
13.94
 5,170 13.85 13.94 13.81 0 3,000 -0.1
22/12/2011
13.85
 2,650 14.25 14.25 13.85 200 2,120 -0.1
21/12/2011
14.25
 8,500 14.11 14.33 14.25 0 8,380 -0.3
20/12/2011
14.11
 4,320 14.47 14.47 14.11 0 4,320 -0.1
19/12/2011
14.47
 5,110 14.42 14.47 14.42 60 4,500 -0.1
16/12/2011
14.42
 1,850 14.03 14.47 14.42 500 1,550 -0.0
15/12/2011
14.03
 5,270 14.03 14.03 13.59 0 4,800 -0.2
14/12/2011
14.03
 19,600 14.55 14.60 14.03 400 9,850 -0.3
13/12/2011
14.55
 3,280 14.77 14.99 14.55 900 1,100 -0.0
12/12/2011
14.77
 8,540 14.77 14.86 14.77 700 4,250 -0.1
09/12/2011
14.77
 2,800 14.90 14.90 14.68 100 1,500 -0.0
08/12/2011
14.90
 2,130 14.77 14.90 14.90 430 2,080 -0.1
07/12/2011
14.77
 7,900 14.68 15.12 14.68 1,700 5,250 -0.1
06/12/2011
14.68
 4,950 15.30 15.30 14.68 100 1,400 -0.0
05/12/2011
15.30
 5,980 14.90 15.34 15.30 0 3,800 -0.1
02/12/2011
14.90
 300 14.29 14.90 14.90 300 100 0.0
01/12/2011
14.29
 2,900 14.25 14.29 14.25 1,570 2,800 -0.0
30/11/2011
14.25
 16,650 14.90 14.90 14.25 3,000 9,140 -0.2
29/11/2011
14.90
 2,570 14.55 14.90 14.90 1,000 0 0.0
28/11/2011
14.55
 2,900 14.68 14.99 14.55 1,000 0 0.0
25/11/2011
14.68
 1,700 14.47 14.73 14.47 350 0 0.0
24/11/2011
14.47
 19,550 15.12 15.12 14.47 100 19,550 -0.6
23/11/2011
15.12
 4,440 15.08 15.12 15.12 0 2,200 -0.1
22/11/2011
15.08
 4,110 15.30 15.30 15.08 100 2,910 -0.1
21/11/2011
15.30
 1,020 14.99 15.30 15.12 0 0 0
18/11/2011
14.99
 24,750 15.78 15.78 14.99 50,410 21,450 1.1
17/11/2011
15.78
 9,090 16.04 16.04 15.78 0 7,280 -0.3
16/11/2011
16.04
 1,120 15.34 16.04 15.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |