CTCP Cao su Tân Biên (rtb)

27.60
0.30
(1.10%)
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) 		1.80 6.98% 53,300 0 0
25.80
27.70
27.60
2 tháng
(2024-07-22) 		2.40 9.52% 115,100 0 0
24.50
27.70
27.60
3 tháng
(2024-06-24) 		2.70 10.84% 162,700 0 0
24.50
27.80
27.60
6 tháng
(2024-03-25) 		5.60 25.45% 317,444 0 0
19.60
27.80
27.60
12 tháng
(2023-09-26) 		10.69 63.21% 410,454 0 0
16.35
27.80
27.60
24 tháng
(2022-10-03) 		3.87 16.30% 581,451 0 0
15.13
27.80
27.60
36 tháng
(2021-10-06) 		13.90 101.48% 4,219,922 1,200 0.0
13.70
32.62
27.60
60 tháng
(2019-10-17) 		20.37 281.76% 4,478,072 1,200 0.0
5.69
32.62
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
26.07
 4,500 26.07 26.07 25.98 0 0 0
26/04/2022
26.07
 15,600 25.17 26.07 24.81 0 0 0
25/04/2022
25.71
 9,820 26.52 26.52 25.17 0 0 0
22/04/2022
26.79
 14,610 26.34 26.79 25.53 0 100 -0.0
21/04/2022
27.78
 16,926 27.42 27.87 24.45 0 0 0
20/04/2022
26.97
 9,100 29.67 29.67 26.16 0 0 0
19/04/2022
29.58
 16,300 30.56 30.56 29.58 0 0 0
18/04/2022
30.39
 54,250 29.67 30.39 28.41 0 0 0
15/04/2022
28.77
 57,900 26.07 29.22 26.25 0 0 0
14/04/2022
26.07
 2,210 26.34 26.34 25.98 0 0 0
13/04/2022
26.34
 3,168 26.07 26.34 25.62 0 0 0
12/04/2022
25.17
 8,210 25.62 25.62 25.17 0 0 0
08/04/2022
25.53
 2,202 25.17 26.70 25.17 0 0 0
07/04/2022
26.70
 11,100 27.42 27.42 26.70 0 0 0
06/04/2022
26.79
 20,800 26.43 27.87 26.43 0 0 0
05/04/2022
26.97
 18,800 27.06 27.24 26.07 0 0 0
04/04/2022
26.79
 16,600 25.71 26.97 25.71 0 0 0
01/04/2022
25.17
 3,826 25.53 25.62 25.17 0 0 0
31/03/2022
24.99
 9,100 25.17 25.71 24.99 0 0 0
30/03/2022
24.63
 13,700 25.53 25.53 24.63 0 0 0
29/03/2022
25.62
 13,400 25.44 25.71 24.54 0 0 0
28/03/2022
25.35
 14,000 25.26 25.71 25.26 0 0 0
25/03/2022
25.53
 4,380 26.07 27.87 25.26 0 0 0
24/03/2022
25.53
 11,110 25.17 25.53 25.17 0 0 0
23/03/2022
25.71
 16,200 24.81 25.71 24.81 0 0 0
22/03/2022
25.17
 21,900 24.72 25.17 24.72 0 0 0
21/03/2022
25.17
 14,100 24.54 25.35 24.45 0 0 0
18/03/2022
24.45
 10,500 23.82 25.17 23.82 0 0 0
17/03/2022
25.35
 11,000 24.36 25.89 24.36 0 0 0
16/03/2022
24.63
 9,900 24.27 24.72 23.55 0 0 0
15/03/2022
24.27
 19,300 22.65 24.27 22.65 0 0 0
14/03/2022
24.09
 11,700 25.08 25.08 24.00 0 0 0
11/03/2022
25.53
 5,500 26.70 26.70 25.35 0 0 0
10/03/2022
26.16
 35,100 26.79 27.06 25.62 0 0 0
09/03/2022
27.87
 26,100 27.24 28.77 26.34 0 0 0
08/03/2022
28.32
 27,303 29.40 30.56 25.26 0 0 0
07/03/2022
29.85
 29,114 29.04 30.30 28.77 0 0 0
04/03/2022
29.04
 29,600 28.05 29.22 28.05 0 0 0
03/03/2022
28.05
 25,300 27.96 28.14 27.60 0 0 0
02/03/2022
27.60
 28,341 27.96 28.77 27.42 0 0 0
01/03/2022
26.97
 17,700 26.16 27.24 26.16 0 200 -0.0
28/02/2022
26.16
 11,100 25.17 26.16 25.17 0 0 0
25/02/2022
25.17
 20,928 24.27 26.07 24.27 0 1,400 -0.0
24/02/2022
24.27
 18,300 24.72 24.99 23.82 0 0 0
23/02/2022
24.09
 24,000 24.99 25.17 24.09 0 0 0
22/02/2022
24.27
 15,130 23.73 24.27 23.73 0 0 0
21/02/2022
24.27
 16,700 23.37 24.27 23.37 0 0 0
18/02/2022
23.01
 16,500 22.29 23.01 22.29 0 0 0
17/02/2022
22.65
 2,000 22.47 22.74 22.47 0 0 0
16/02/2022
23.01
 2,100 23.28 23.28 22.83 0 0 0
15/02/2022
23.37
 5,100 23.19 23.37 23.10 0 0 0
14/02/2022
23.10
 4,800 23.19 23.37 23.10 0 0 0
11/02/2022
23.10
 12,300 22.47 24.09 22.38 0 0 0
10/02/2022
22.47
 1,300 21.75 22.47 21.67 0 0 0
09/02/2022
21.58
 11,100 21.40 22.02 21.22 0 0 0
08/02/2022
21.40
 4,600 21.49 21.49 21.31 0 0 0
07/02/2022
21.49
 6,100 21.58 21.75 21.49 0 0 0
28/01/2022
21.67
 1,800 21.67 21.67 21.58 0 0 0
27/01/2022
22.83
 2,800 20.32 22.83 19.87 0 0 0
26/01/2022
19.96
 1,400 23.19 23.19 19.96 0 0 0
25/01/2022
21.31
 10,800 21.84 21.84 19.78 0 0 0
24/01/2022
20.68
 17,800 22.47 22.47 20.59 0 0 0
21/01/2022
20.68
 9,800 21.67 21.67 20.68 0 0 0
20/01/2022
21.67
 4,900 21.58 21.67 21.58 0 0 0
19/01/2022
21.22
 3,200 21.04 22.65 21.04 0 0 0
18/01/2022
20.77
 8,800 21.75 22.65 19.33 0 0 0
17/01/2022
22.38
 8,300 23.28 23.28 22.02 0 0 0
14/01/2022
22.56
 3,000 22.56 22.56 22.47 200 0 0.0
13/01/2022
23.46
 1,900 23.73 23.73 23.37 0 0 0
12/01/2022
23.37
 3,600 21.04 23.37 21.04 100 0 0.0
11/01/2022
24.18
 4,700 23.73 24.18 23.64 0 0 0
10/01/2022
23.82
 12,100 21.75 24.45 21.75 0 0 0
07/01/2022
24.09
 7,900 24.18 24.18 22.92 0 0 0
06/01/2022
24.27
 4,600 23.73 24.72 23.73 0 0 0
05/01/2022
24.18
 13,700 25.53 25.53 23.55 0 0 0
04/01/2022
24.72
 11,900 22.65 24.90 22.65 0 0 0
31/12/2021
24.99
 3,400 25.62 25.62 24.99 0 0 0
30/12/2021
24.54
 2,800 26.07 26.07 24.54 0 0 0
29/12/2021
24.63
 16,000 24.27 24.90 24.27 200 0 0.0
28/12/2021
24.18
 13,133 23.10 24.18 22.74 0 0 0
27/12/2021
22.92
 2,300 24.09 24.09 22.92 0 0 0
24/12/2021
22.92
 4,600 25.08 25.08 22.38 0 0 0
23/12/2021
23.28
 18,900 22.38 23.28 22.02 0 0 0
22/12/2021
23.28
 25,000 23.28 23.37 21.84 500 0 0.0
21/12/2021
23.28
 32,900 24.27 24.27 22.56 300 0 0.0
20/12/2021
23.55
 11,200 25.35 25.35 23.55 0 0 0
17/12/2021
24.72
 21,100 25.17 25.35 24.54 0 0 0
16/12/2021
25.62
 21,700 25.44 25.62 25.17 0 0 0
15/12/2021
25.98
 12,400 25.17 25.98 25.17 0 0 0
14/12/2021
25.62
 11,101 25.62 25.98 25.62 0 0 0
13/12/2021
25.71
 7,701 25.62 26.34 25.62 0 0 0
10/12/2021
26.25
 20,000 25.26 26.52 25.26 0 0 0
09/12/2021
26.61
 17,366 27.24 27.24 25.26 0 0 0
08/12/2021
27.42
 13,900 27.60 27.60 27.24 0 0 0
07/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2021
27.60
 21,600 27.42 27.69 27.24 0 0 0
06/12/2021
26.97
 24,800 27.40 28.00 26.88 0 0 0
03/12/2021
27.40
 12,114 27.57 27.83 27.05 0 0 0
02/12/2021
27.23
 14,600 26.88 27.23 26.88 0 0 0
01/12/2021
27.23
 15,037 28.25 28.25 26.97 0 0 0
30/11/2021
27.83
 24,300 27.40 28.25 27.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |