CTCP Cao su Tây Ninh (trc)

40.45
0.45
(1.12%)
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)
07/02/2023
30
 0 30 30 30 0 0 0.0
06/02/2023
30
 500 30.80 30.80 30 0 0 0.0
03/02/2023
30.80
 400 29.85 30.80 29.80 0 0 0.0
02/02/2023
29.85
 100 30.60 30.60 29.85 0 0 0.0
01/02/2023
30.60
 51,100 30.50 30.60 28.40 0 0 0.0
31/01/2023
30.50
 14,800 31.45 31.45 30.30 0 0 0.0
30/01/2023
31.45
 100 31.35 31.45 31.45 0 0 0.0
27/01/2023
31.35
 1,500 31 31.35 31 0 0 0.0
19/01/2023
31
 0 31 31 31 0 0 0.0
18/01/2023
31
 2,200 30 31 30.30 0 0 0.0
17/01/2023
30
 100 30.90 30.90 30 0 0 0.0
16/01/2023
30.90
 0 30.90 30.90 30.90 0 0 0.0
13/01/2023
30.90
 800 29.90 30.90 28.90 0 0 0.0
12/01/2023
29.90
 100 29 29.90 29.90 0 0 0.0
11/01/2023
29
 300 30.35 30.35 29 200 0 0.0
10/01/2023
30.35
 0 30.35 30.35 30.35 0 0 0.0
09/01/2023
30.35
 0 30.35 30.35 30.35 0 0 0.0
06/01/2023
30.35
 0 30.35 30.35 30.35 0 0 0.0
05/01/2023
30.35
 0 30.35 30.35 30.35 0 0 0.0
04/01/2023
30.35
 1,200 30.50 30.50 29 500 0 0.0
03/01/2023
30.50
 0 30.50 30.50 30.50 0 0 0.0
30/12/2022
30.50
 8,000 30.60 30.60 28.70 0 0 0.0
29/12/2022
30.60
 1,000 30.30 30.60 30.60 1,000 0 0.0
28/12/2022
30.30
 3,200 29.90 30.30 28.50 2,200 0 0.1
27/12/2022
29.90
 3,100 29.70 29.90 27.65 3,000 0 0.1
26/12/2022
29.70
 3,300 30.30 30.30 28.20 1,000 0 0.0
23/12/2022
30.30
 1,200 28.85 30.30 30.30 1,000 0 0.0
22/12/2022
28.85
 0 28.85 28.85 28.85 0 0 0.3
21/12/2022
28.85
 17,400 31 31 28.85 10,000 0 0.3
20/12/2022
31
 11,600 31.40 31.40 29.25 8,000 600 0.2
19/12/2022
31.40
 14,000 32 32 29.80 10,000 0 0.3
16/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2022
32
 100 30.55 32 32 0 0 4.7
15/12/2022
30.55
 202,700 32.83 35.10 30.55 150,300 0 4.7
14/12/2022
32.83
 100 31.95 32.83 32.83 0 0 0.0
13/12/2022
31.95
 1,500 31.57 33.65 31.95 1,400 0 0.0
12/12/2022
31.57
 6,100 30.02 31.66 30.02 0 0 -0.0
09/12/2022
30.02
 500 28.27 30.02 28.27 0 0 -0.0
08/12/2022
28.27
 300 29.73 29.73 28.27 0 0 -0.0
07/12/2022
29.73
 12,100 29.53 30.45 29.53 0 0 -0.0
06/12/2022
29.53
 2,100 29.44 29.53 28.08 0 0 -0.0
05/12/2022
29.44
 11,000 27.60 29.44 27.98 0 0 -0.0
02/12/2022
27.60
 30,300 27.11 27.60 27.11 0 0 -0.0
01/12/2022
27.11
 48,400 26.05 27.65 26.73 0 0 -0.0
30/11/2022
26.05
 7,800 25.18 26.14 25.18 0 0 -0.0
29/11/2022
25.18
 2,300 24.40 25.18 24.45 0 0 -0.0
28/11/2022
24.40
 34,800 22.85 24.40 23.24 0 0 -0.0
25/11/2022
22.85
 21,100 22.85 23.87 22.80 0 0 -0.0
24/11/2022
22.85
 6,500 24.11 24.11 22.85 0 0 -0.0
23/11/2022
24.11
 7,500 23.68 24.11 22.85 0 0 -0.0
22/11/2022
23.68
 24,000 24.50 24.50 23.24 0 0 -0.0
21/11/2022
24.50
 3,800 24.69 24.69 23.72 0 0 -0.0
18/11/2022
24.69
 900 24.93 24.93 23.72 0 0 -0.0
17/11/2022
24.93
 15,400 24.98 24.98 23.24 0 0 -0.0
16/11/2022
24.98
 7,200 23.48 24.98 21.88 0 0 -0.0
15/11/2022
23.48
 23,500 25.22 25.22 23.48 0 0 -0.0
14/11/2022
25.22
 35,600 27.11 27.11 25.22 0 0 -0.0
11/11/2022
27.11
 15,700 28.57 29.00 27.11 0 0 -0.0
10/11/2022
28.57
 7,500 30.65 30.65 28.52 0 0 -0.0
09/11/2022
30.65
 0 30.65 30.65 30.65 0 0 -0.0
08/11/2022
30.65
 100 28.90 30.65 30.65 0 0 -0.0
07/11/2022
28.90
 24,300 29.87 29.87 27.79 0 0 -0.0
04/11/2022
29.87
 20,300 30.50 30.50 28.47 0 0 -0.0
03/11/2022
30.50
 4,200 30.45 30.60 29.24 0 0 -0.0
02/11/2022
30.45
 2,200 30.02 30.45 29.05 0 0 -0.0
01/11/2022
30.02
 11,400 29.24 30.02 29.53 0 0 -0.0
31/10/2022
29.24
 17,400 29.63 30.70 29.24 0 0 -0.0
28/10/2022
29.63
 33,500 29.63 30.50 29.63 0 300 -0.0
27/10/2022
29.63
 9,600 30.31 30.31 28.86 0 0 0
26/10/2022
30.31
 10,000 28.61 30.31 28.57 0 0 0
25/10/2022
28.61
 18,700 28.86 30.55 27.60 0 1,000 -0.0
24/10/2022
28.86
 24,300 30.21 30.21 28.86 300 0 0.0
21/10/2022
30.21
 13,400 32.34 32.34 30.21 0 0 0
20/10/2022
32.34
 2,100 32.92 32.92 31.28 0 0 0
19/10/2022
32.92
 45,500 32.92 32.92 31.76 0 0 0
18/10/2022
32.92
 4,100 32.15 33.41 32.15 0 0 0.0
17/10/2022
32.15
 27,600 32.44 32.83 32.15 0 0 0.0
14/10/2022
32.44
 2,700 31.47 32.44 31.95 0 0 0.0
13/10/2022
31.47
 3,200 32.44 32.44 31.47 0 0 0.0
12/10/2022
32.44
 1,500 32.34 32.44 32.34 0 0 0.0
11/10/2022
32.34
 18,200 34.13 34.13 31.76 0 0 0.0
10/10/2022
34.13
 5,100 33.07 34.13 30.99 0 0 0.0
07/10/2022
33.07
 91,300 35.54 35.54 33.07 0 0 0.0
06/10/2022
35.54
 29,200 36.41 36.41 34.86 0 0 0.0
05/10/2022
36.41
 2,100 36.07 36.46 35.10 0 0 0.0
04/10/2022
36.07
 2,200 36.60 36.60 34.96 0 0 0.0
03/10/2022
36.60
 12,000 37.62 37.62 35.25 0 0 0.0
30/09/2022
37.62
 5,400 38.68 38.68 36.12 0 0 0.0
29/09/2022
38.68
 0 38.68 38.68 38.68 0 0 0.0
28/09/2022
38.68
 0 38.68 38.68 38.68 0 0 0.0
27/09/2022
38.68
 1,500 37.52 38.68 35.73 0 0 0.0
26/09/2022
37.52
 19,600 37.57 37.57 35.29 0 0 0.0
23/09/2022
37.57
 39,600 38.93 38.93 37.57 0 0 0.0
22/09/2022
38.93
 0 38.93 38.93 38.93 0 0 0.0
21/09/2022
38.93
 0 38.93 38.93 38.93 0 0 0.0
20/09/2022
38.93
 800 38.59 38.93 37.38 0 0 0.0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 9%
19/09/2022
38.59
 0 38.59 38.59 38.59 0 0 0.0
16/09/2022
38.59
 200 38.78 38.78 37.40 0 0 0.0
15/09/2022
38.78
 100 38.92 38.92 38.78 0 0 0.0
14/09/2022
38.92
 9,300 39.01 39.01 36.93 0 0 0.0
13/09/2022
39.01
 1,100 38.35 39.01 38.35 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |