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)
29/11/2021
26.71
 33,950 28.08 28.25 26.20 0 0 0
26/11/2021
28.25
 20,500 28.60 28.60 28.17 0 0 0
25/11/2021
29.54
 15,279 29.97 29.97 28.25 0 0 0
24/11/2021
29.62
 37,108 29.28 30.57 28.85 0 0 0
23/11/2021
28.25
 47,227 27.14 29.11 25.68 0 0 0
22/11/2021
26.28
 53,727 28.94 28.94 26.11 200 0 0.0
19/11/2021
28.94
 69,600 32.45 32.62 28.25 0 0 0
18/11/2021
32.62
 97,780 29.54 32.62 29.54 0 0 0
17/11/2021
29.54
 151,977 26.11 29.88 26.11 0 0 0
16/11/2021
26.11
 68,600 25.68 27.40 25.43 800 0 0.0
15/11/2021
25.77
 67,400 25.68 26.28 25.51 0 0 0
12/11/2021
25.68
 32,830 25.68 26.11 25.34 0 0 0
11/11/2021
25.68
 45,744 25.34 26.46 25.34 0 0 0
10/11/2021
25.68
 85,231 25.43 25.68 25 0 0 0
09/11/2021
25.34
 73,760 25.68 27.40 24.91 0 0 0
08/11/2021
25.68
 63,396 24.49 25.68 24.49 0 0 0
05/11/2021
24.49
 27,338 23.97 24.74 23.97 0 0 0
04/11/2021
24.23
 35,500 23.97 24.49 23.54 0 0 0
03/11/2021
23.97
 34,517 24.74 24.74 23.97 600 0 0.0
02/11/2021
24.40
 32,832 24.32 24.74 23.97 0 0 0
01/11/2021
24.14
 29,200 24.83 24.83 24.14 0 0 0
29/10/2021
24.83
 61,600 24.40 25.26 24.40 0 0 0
28/10/2021
24.57
 48,761 24.49 24.57 24.23 0 0 0
27/10/2021
24.83
 88,362 23.29 24.83 23.29 0 0 0
26/10/2021
23.89
 17,590 22.77 23.97 22.69 0 0 0
25/10/2021
23.89
 50,767 25.34 25.34 22.35 0 0 0
22/10/2021
25.43
 45,923 25.43 25.43 24.91 0 0 0
21/10/2021
25.60
 55,831 25.68 27.05 24.23 0 0 0
20/10/2021
25.94
 296,064 21.32 25.94 21.32 0 0 0
19/10/2021
21.32
 37,623 23.97 23.97 21.32 0 0 0
18/10/2021
23.89
 91,639 23.89 23.89 23.63 0 0 0
15/10/2021
20.80
 30,302 20.80 20.80 20.80 0 0 0
14/10/2021
18.15
 10,800 17.98 18.15 17.98 0 0 0
13/10/2021
15.84
 1,600 15.84 15.84 15.84 0 0 0
12/10/2021
16.10
 2,400 14.98 16.10 14.98 0 0 0
11/10/2021
14.13
 500 14.04 14.13 14.04 0 0 0
08/10/2021
13.70
 0 13.70 13.70 13.70 0 0 0
07/10/2021
13.70
 100 13.70 13.70 13.70 0 0 0
06/10/2021
13.70
 0 13.70 13.70 13.70 0 0 0
05/10/2021
13.70
 0 13.70 13.70 13.70 0 0 0
04/10/2021
13.70
 1,000 13.70 13.70 13.70 0 0 0
01/10/2021
13.70
 1,000 13.70 13.70 13.70 0 0 0
30/09/2021
13.96
 100 13.96 13.96 13.96 0 0 0
29/09/2021
12.24
 0 12.24 12.24 12.24 0 0 0
28/09/2021
12.24
 1,500 12.24 12.24 12.24 0 0 0
27/09/2021
12.24
 1,600 11.99 12.24 11.99 0 0 0
24/09/2021
13.96
 0 13.96 13.96 13.96 0 0 0
23/09/2021
13.96
 1,600 13.96 13.96 13.96 0 0 0
22/09/2021
14.55
 800 14.55 14.55 14.55 0 0 0
21/09/2021
16.27
 0 16.27 16.27 16.27 0 0 0
20/09/2021
16.27
 0 16.27 16.27 16.27 0 0 0
17/09/2021
16.52
 1,200 16.01 16.52 16.01 0 0 0
16/09/2021
14.98
 2,000 14.98 14.98 14.98 0 0 0
15/09/2021
14.98
 0 14.98 14.98 14.98 0 0 0
14/09/2021
14.98
 0 14.98 14.98 14.98 0 0 0
13/09/2021
15.07
 1,600 14.90 16.01 14.90 0 0 0
10/09/2021
14.55
 0 14.55 14.55 14.55 0 0 0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2021
14.55
 0 14.55 14.55 14.55 0 0 0
08/09/2021
14.55
 0 14.55 14.55 14.55 0 0 0
07/09/2021
14.55
 0 14.55 14.55 14.55 0 0 0
06/09/2021
14.55
 0 14.55 14.55 14.55 0 0 0
01/09/2021
14.55
 700 14.55 14.55 14.55 0 0 0
31/08/2021
14.72
 0 14.72 14.72 14.72 0 0 0
30/08/2021
14.72
 0 14.72 14.72 14.72 0 0 0
27/08/2021
14.72
 0 14.72 14.72 14.72 0 0 0
26/08/2021
14.72
 0 14.72 14.72 14.72 0 0 0
25/08/2021
14.72
 0 14.72 14.72 14.72 0 0 0
24/08/2021
14.97
 1,500 14.22 14.97 14.22 0 0 0
23/08/2021
14.22
 3,900 13.39 14.22 13.39 0 0 0
20/08/2021
13.72
 3,000 13.31 13.72 13.31 0 0 0
19/08/2021
12.89
 400 12.89 12.89 12.89 0 0 0
18/08/2021
12.48
 300 12.48 12.48 12.48 0 0 0
17/08/2021
12.48
 0 12.48 12.48 12.48 0 0 0
16/08/2021
12.48
 101 12.48 12.48 12.48 0 0 0
13/08/2021
12.06
 100 12.06 12.06 12.06 0 0 0
12/08/2021
12.48
 0 12.48 12.48 12.48 0 0 0
11/08/2021
12.48
 0 12.48 12.48 12.48 0 0 0
10/08/2021
12.48
 1,600 12.48 12.48 12.48 0 0 0
09/08/2021
11.23
 1 11.23 11.23 11.23 0 0 0
06/08/2021
11.23
 399 11.23 11.23 11.23 0 0 0
05/08/2021
11.48
 0 11.48 11.48 11.48 0 0 0
04/08/2021
11.48
 0 11.48 11.48 11.48 0 0 0
03/08/2021
11.48
 0 11.48 11.48 11.48 0 0 0
02/08/2021
11.48
 0 11.48 11.48 11.48 0 0 0
30/07/2021
11.48
 500 11.48 11.48 11.48 0 0 0
29/07/2021
13.31
 3,000 13.31 13.31 13.31 0 0 0
28/07/2021
12.14
 0 12.14 12.14 12.14 0 0 0
27/07/2021
12.14
 0 12.14 12.14 12.14 0 0 0
26/07/2021
12.14
 50 12.14 12.14 12.14 0 0 0
23/07/2021
12.14
 0 12.14 12.14 12.14 0 0 0
22/07/2021
12.14
 2,100 12.14 12.14 12.14 0 0 0
21/07/2021
11.64
 0 11.64 11.64 11.64 0 0 0
20/07/2021
11.64
 0 11.64 11.64 11.64 0 0 0
19/07/2021
11.64
 0 11.64 11.64 11.64 0 0 0
16/07/2021
11.64
 10,400 11.73 11.73 11.64 0 0 0
15/07/2021
11.64
 0 11.64 11.64 11.64 0 0 0
14/07/2021
11.64
 2,000 11.64 11.64 11.64 0 0 0
13/07/2021
11.23
 1,500 11.23 11.23 11.23 0 0 0
12/07/2021
11.64
 8 11.64 11.64 11.64 0 0 0
09/07/2021
11.64
 0 11.64 11.64 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |