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)
21/01/2011
29.44
 100 29.23 29.44 29.44 0 0 0
20/01/2011
29.23
 1,000 29.44 29.44 29.23 0 0 0
19/01/2011
29.44
 34,430 29.44 30.51 29.44 85,440 74,610 0.8
18/01/2011
29.44
 7,600 29.87 29.87 29.44 0 0 0
17/01/2011
29.87
 16,150 29.44 30.08 29.44 15,010 4,000 0.8
14/01/2011
29.44
 13,260 29.44 29.44 29.44 60,700 55,450 0.4
13/01/2011
29.44
 10 29.44 29.44 29.44 100,000 100,000 0
12/01/2011: Cổ tức tiền mặt tỉ lệ: 15%
12/01/2011
29.44
 2,440 29.23 29.66 29.02 2,440 760 0.1
11/01/2011
29.23
 3,940 29.02 29.23 28.81 2,000 0 0.1
10/01/2011
29.02
 500 27.98 29.02 29.02 500 0 0.0
07/01/2011
27.98
 90 29.23 29.23 27.98 0 0 0
06/01/2011
29.23
 8,020 28.39 29.44 27.77 0 0 0
05/01/2011
28.39
 10 29.86 29.86 28.39 10 0 0.0
04/01/2011
29.86
 1,210 29.65 30.06 29.65 0 0 0
31/12/2010
29.65
 26,650 29.23 29.65 29.23 26,600 10,000 1.2
30/12/2010
29.23
 18,000 29.23 29.23 29.23 18,000 0 1.3
29/12/2010
29.23
 16,570 29.23 29.23 29.02 16,000 5,000 0.8
28/12/2010
29.23
 12,000 28.81 29.23 28.81 12,000 3,000 0.6
27/12/2010
28.81
 14,600 27.98 28.81 28.19 14,600 3,000 0.8
24/12/2010
27.98
 5,100 26.93 27.98 26.72 5,000 0 0.3
23/12/2010
26.93
 23,840 28.19 28.39 26.93 20,000 14,740 0.4
22/12/2010
28.19
 7,500 28.19 28.19 27.98 5,500 2,440 0.2
21/12/2010
28.19
 5,620 28.39 28.39 27.14 50,680 50,010 0.0
20/12/2010
28.39
 4,260 28.39 28.39 28.19 4,260 3,860 0.0
17/12/2010
28.39
 10,580 28.19 28.39 28.19 10,580 5,780 0.3
16/12/2010
28.19
 5,000 28.19 28.19 28.19 5,000 2,200 0.2
15/12/2010
28.19
 8,860 27.98 28.19 27.77 8,260 8,490 -0.0
14/12/2010
27.98
 75,200 27.56 27.98 26.31 208,670 178,240 2.0
13/12/2010
27.56
 500 26.51 27.56 27.56 0 0 0
10/12/2010
26.51
 13,580 26.51 26.51 26.51 0 0 0
09/12/2010
26.51
 5,470 26.51 26.51 26.51 0 0 0
08/12/2010
26.51
 6,900 26.51 26.51 26.51 1,700 0 0.1
07/12/2010
26.51
 2,800 26.31 26.51 26.51 0 0 0
06/12/2010
26.31
 4,150 26.72 26.72 26.31 170,250 172,950 -0.2
03/12/2010
26.72
 1,270 26.51 26.72 26.51 0 0 0
02/12/2010
26.51
 5,690 26.31 26.51 26.31 3,290 0 0.2
01/12/2010
26.31
 4,500 26.72 26.72 26.31 4,500 0 0.3
30/11/2010
26.72
 10 26.51 26.72 26.72 0 0 0
29/11/2010
26.51
 0 26.51 26.51 26.51 0 0 0
26/11/2010
26.51
 1,950 26.31 26.51 26.31 177,500 177,010 0.0
25/11/2010
26.31
 4,280 26.93 26.93 26.31 3,680 0 0.2
24/11/2010
26.93
 10,060 26.93 26.93 26.31 10 7,950 -0.5
23/11/2010
26.93
 21,030 26.31 26.93 25.68 700 0 0.0
22/11/2010
26.31
 11,540 26.51 26.93 25.89 1,040 0 0.1
19/11/2010
26.51
 26,100 26.31 26.51 25.05 5,500 6,340 -0.1
18/11/2010
26.31
 29,750 26.10 26.31 25.47 7,700 10,000 -0.2
17/11/2010
26.10
 29,150 25.47 26.10 25.68 195,000 199,330 -0.3
16/11/2010
25.47
 38,320 25.05 25.68 25.26 18,300 20,000 -0.1
15/11/2010
25.05
 22,940 24.64 25.05 23.80 0 20,000 -1.2
12/11/2010
24.64
 1,000 25.26 25.26 24.64 0 0 0
11/11/2010
25.26
 110 25.26 25.26 24.64 0 10 -0.0
10/11/2010
25.26
 10 24.84 25.26 25.26 0 0 0
09/11/2010
24.84
 3,590 26.10 26.10 24.84 175,000 175,190 -0.0
08/11/2010
26.10
 7,280 25.89 26.51 25.47 0 0 0
05/11/2010
25.89
 13,230 24.84 25.89 24.84 0 0 0
04/11/2010
24.84
 2,200 24.84 24.84 24.64 2,000 0 0.1
03/11/2010
24.84
 4,940 24.64 24.84 24.64 4,940 0 0.3
02/11/2010
24.64
 3,090 24.64 24.64 24.64 2,990 0 0.2
01/11/2010
24.64
 10,320 24.22 24.64 24.01 5,210 10,000 -0.3
29/10/2010
24.22
 5,500 24.84 24.84 24.22 200,500 205,000 -0.3
28/10/2010
24.84
 11,110 24.22 24.84 24.84 0 0 0
27/10/2010
24.22
 9,550 24.01 24.22 24.22 8,400 0 0.5
26/10/2010
24.01
 7,430 24.01 24.01 24.01 6,980 6,120 0.0
25/10/2010
24.01
 13,210 24.01 24.01 23.80 13,200 12,880 0.0
22/10/2010
24.01
 14,220 23.17 24.22 23.80 13,900 7,500 0.4
21/10/2010
23.17
 10,250 23.59 23.59 22.97 5,000 8,500 -0.2
20/10/2010
23.59
 5,990 23.80 23.80 23.38 2,040 0 0.1
19/10/2010
23.80
 54,010 23.80 24.01 23.80 39,000 48,740 -0.6
18/10/2010
23.80
 50,330 23.80 23.80 23.59 32,290 50,000 -1.0
15/10/2010
23.80
 45,800 24.01 24.01 23.80 26,110 45,000 -1.1
14/10/2010
24.01
 32,400 23.80 24.01 23.80 20,500 23,690 -0.2
13/10/2010
23.80
 50,500 23.80 24.01 23.80 49,770 50,000 -0.0
12/10/2010
23.80
 28,750 23.80 24.01 23.59 28,500 25,000 0.2
11/10/2010
23.80
 56,140 23.80 23.80 23.80 53,760 47,750 0.3
08/10/2010
23.80
 51,700 23.80 23.80 23.80 41,580 50,000 -0.5
07/10/2010
23.80
 50,360 23.80 24.01 23.80 50,290 40,000 0.6
06/10/2010
23.80
 8,940 23.59 23.80 23.38 8,890 0 0.5
05/10/2010
23.59
 33,340 23.17 23.59 23.17 32,340 0 1.8
04/10/2010
23.17
 13,140 23.17 23.17 23.17 10,130 0 0.6
01/10/2010
23.17
 29,060 23.17 23.38 23.17 15,100 25,500 -0.6
30/09/2010
23.17
 7,860 23.17 23.38 22.97 4,250 7,500 -0.2
29/09/2010
23.17
 27,530 23.80 23.80 22.97 19,810 24,000 -0.2
28/09/2010
23.80
 270 23.80 23.80 23.80 0 0 0
27/09/2010
23.80
 1,850 23.17 23.80 22.97 0 0 0
24/09/2010
23.17
 7,130 23.59 23.59 23.17 0 4,680 -0.3
23/09/2010
23.59
 11,620 24.64 24.64 23.59 0 10,320 -0.6
22/09/2010
24.64
 20,150 24.43 24.64 24.22 0 0 0
21/09/2010
24.43
 15,100 24.01 24.43 24.01 0 100 -0.0
20/09/2010
24.01
 29,530 23.59 24.43 23.17 0 27,330 -1.6
17/09/2010
23.59
 24,440 24.64 24.64 23.59 60 23,810 -1.3
16/09/2010
24.64
 22,250 24.64 24.64 24.22 0 13,000 -0.8
15/09/2010
24.64
 20,000 24.64 24.64 24.64 0 16,200 -1.0
14/09/2010
24.64
 25,590 24.64 24.84 24.64 15,000 10,570 0.3
13/09/2010
24.64
 33,500 24.43 24.64 24.01 13,500 11,240 0.1
10/09/2010
24.43
 15,000 24.22 24.43 24.43 5,000 7,230 -0.1
09/09/2010
24.22
 27,270 24.22 24.22 23.80 0 24,230 -1.4
08/09/2010
24.22
 20,000 24.22 24.22 24.01 0 10,150 -0.6
07/09/2010
24.22
 32,250 24.22 24.22 23.80 20,000 22,540 -0.1
06/09/2010
24.22
 12,810 24.22 24.22 23.80 0 10,410 -0.6
01/09/2010
24.22
 16,810 24.01 24.22 23.38 0 6,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |