CTCP Cao su Thống Nhất (tnc)

30.55
1.75
(6.08%)
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
(2025-11-05) 		0.75 2.67% 12,600 -200 -0.0
28.05
31.55
30.55
2 tháng
(2025-10-06) 		-0.70 -2.37% 30,400 -400 -0.0
27.80
32
30.55
3 tháng
(2025-09-08) 		-0.65 -2.21% 62,500 500 0.0
27.80
32
30.55
6 tháng
(2025-06-09) 		0.08 0.27% 250,100 900 0.0
26.72
34.11
30.55
12 tháng
(2024-12-10) 		-5.26 -15.44% 382,500 549 0.0
25.96
36.01
30.55
24 tháng
(2023-12-18) 		-27.89 -49.20% 887,900 449 0.0
25.96
60.57
30.55
36 tháng
(2022-12-21) 		-32.58 -53.08% 1,094,300 -449 -1.1
25.96
62.32
30.55
60 tháng
(2020-12-31) 		2.54 9.68% 3,725,340 -310,169 -8.0
19.28
64.16
30.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2022
44.91
 50,000 42.32 44.91 44.91 0 0 0
15/04/2022
42.32
 41,400 39.56 42.32 42.24 0 0 0
14/04/2022
39.56
 100 42.50 42.50 39.56 0 0 0
13/04/2022
42.50
 0 42.50 42.50 42.50 0 0 0
12/04/2022
42.50
 500 39.73 42.50 42.50 0 0 0
08/04/2022
39.73
 2,000 42.58 42.58 39.73 0 0 0
07/04/2022
42.58
 8,800 39.82 42.58 38.18 0 0 0
06/04/2022
39.82
 100 37.23 39.82 39.82 0 0 0
05/04/2022
37.23
 4,500 38.61 41.29 36.28 0 0 0
04/04/2022
38.61
 200 41.29 44.05 38.61 0 0 0
01/04/2022
41.29
 9,700 38.61 41.29 41.29 100 3,600 -0.2
31/03/2022
38.61
 2,100 36.10 38.61 38.61 0 0 0
30/03/2022
36.10
 4,600 37.83 40.47 36.10 0 0 0
29/03/2022
37.83
 7,300 40.64 43.45 37.83 300 0 0.0
28/03/2022
40.64
 3,500 38.00 40.64 35.67 0 0 0
25/03/2022
38.00
 17,200 39.17 41.89 36.54 0 0 0
24/03/2022
39.17
 5,000 36.62 39.17 34.72 0 0 0
23/03/2022
36.62
 2,700 37.14 39.73 35.07 0 0 0
22/03/2022
37.14
 23,100 37.40 39.99 34.98 0 0 0
21/03/2022
37.40
 4,800 34.98 37.40 32.82 0 0 0
18/03/2022
34.98
 5,100 35.07 37.49 32.99 0 0 0
17/03/2022
35.07
 2,200 37.14 39.73 34.72 0 100 -0.0
16/03/2022
37.14
 67,600 39.73 42.50 37.14 0 0 0
15/03/2022
39.73
 0 39.73 39.73 39.73 0 0 0
14/03/2022
39.73
 700 37.66 39.73 39.73 500 0 0.0
11/03/2022
37.66
 0 37.66 37.66 37.66 0 0 0
10/03/2022
37.66
 1,200 35.41 37.87 36.28 100 0 0.0
09/03/2022
35.41
 0 35.41 35.41 35.41 0 0 0
08/03/2022
35.41
 5,300 35.37 35.41 34.55 0 0 0
07/03/2022
35.37
 33,200 33.51 35.41 33.51 0 0 0
04/03/2022
33.51
 0 33.51 33.51 33.51 0 0 0
03/03/2022
33.51
 1,500 31.35 33.51 33.51 0 0 0
02/03/2022
31.35
 1,000 29.32 31.35 27.38 0 0 0
01/03/2022
29.32
 0 29.32 29.32 29.32 0 0 0
28/02/2022
29.32
 0 29.32 29.32 29.32 0 0 0
25/02/2022
29.32
 100 31.53 31.53 29.32 0 0 0
24/02/2022
31.53
 400 31.53 31.53 31.53 0 0 0
23/02/2022
31.53
 0 31.53 31.53 31.53 0 0 0
22/02/2022
31.53
 100 33.17 33.17 31.53 0 0 0
21/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
18/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
17/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
16/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
15/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
14/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
11/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
10/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
09/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
08/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
07/02/2022
33.17
 0 33.17 33.17 33.17 0 0 0
28/01/2022
33.17
 0 33.17 33.17 33.17 0 0 0
27/01/2022
33.17
 0 33.17 33.17 33.17 0 0 0
26/01/2022
33.17
 0 33.17 33.17 33.17 0 0 0
25/01/2022
33.17
 100 31.09 33.17 33.17 0 0 0
24/01/2022
31.09
 0 31.09 31.09 31.09 0 0 0
21/01/2022
31.09
 0 31.09 31.09 31.09 0 0 0
20/01/2022
31.09
 200 29.41 31.09 29.41 0 0 0
19/01/2022
29.41
 0 29.41 29.41 29.41 0 0 0
18/01/2022
29.41
 200 31.53 31.53 29.41 0 0 0
17/01/2022
31.53
 0 31.53 31.53 31.53 0 0 0
14/01/2022
31.53
 1,000 31.53 31.53 31.53 0 0 0
13/01/2022
31.53
 0 31.53 31.53 31.53 0 0 0
12/01/2022
31.53
 0 31.53 31.53 31.53 0 0 0
11/01/2022
31.53
 0 31.53 31.53 31.53 0 0 0
10/01/2022
31.53
 0 31.53 31.53 31.53 0 0 0
07/01/2022
31.53
 0 31.53 31.53 31.53 0 0 0
06/01/2022
31.53
 1,100 31.53 31.53 31.44 0 0 0
05/01/2022
31.53
 300 31.53 31.53 31.53 0 0 0
04/01/2022
31.53
 5,300 31.40 31.53 31.40 100 0 0.0
31/12/2021
31.40
 900,600 31.44 31.44 29.45 0 0 0
30/12/2021
31.44
 0 31.44 31.44 31.44 0 0 0
29/12/2021
31.44
 0 31.44 31.44 31.44 0 0 0
28/12/2021
31.44
 3,200 31.48 31.48 31.44 0 0 0
27/12/2021
31.48
 100 29.89 31.48 31.48 0 0 0
24/12/2021
29.89
 0 29.89 29.89 29.89 0 0 0
23/12/2021
29.89
 0 29.89 29.89 29.89 0 0 0
22/12/2021
29.89
 7,300 31.96 31.96 29.76 0 0 0
21/12/2021
31.96
 10,500 31.09 31.96 31.53 0 0 0
20/12/2021
31.09
 0 31.09 31.09 31.09 0 0 0
17/12/2021
31.09
 500 31.09 31.09 31.09 0 0 0
16/12/2021
31.09
 200 31.57 32.30 31.09 0 0 0
15/12/2021
31.57
 9,300 29.54 31.57 31.40 0 0 0
14/12/2021
29.54
 0 29.54 29.54 29.54 0 0 0
13/12/2021
29.54
 2,200 31.09 32.65 29.54 0 0 0
10/12/2021
31.09
 5,000 31.09 31.09 31.09 0 0 0
09/12/2021
31.09
 1,400 30.84 31.09 29.24 0 0 0
08/12/2021
30.84
 100 30.92 30.92 30.84 0 0 0
07/12/2021
30.92
 2,800 31.05 31.05 30.92 0 0 0
06/12/2021
31.05
 500 31.05 31.05 29.11 0 0 0
03/12/2021
31.05
 11,200 29.02 31.05 31.05 0 0 0
02/12/2021
29.02
 7,300 28.68 30.66 28.94 0 0 0
01/12/2021
28.68
 3,200 30.32 30.32 28.42 0 0 0
30/11/2021
30.32
 5,000 30.32 30.32 30.32 0 0 0
29/11/2021
30.32
 1,000 30.32 30.32 30.32 0 0 0
26/11/2021
30.32
 1,700 30.32 30.32 30.32 0 0 0
25/11/2021
30.32
 3,300 31.01 32.65 30.23 0 0 0
24/11/2021
31.01
 1,000 29.37 31.01 31.01 0 200 -0.0
23/11/2021
29.37
 100 28.94 29.37 29.37 0 0 0
22/11/2021
28.94
 200 30.23 30.23 28.94 0 0 0
19/11/2021
30.23
 21,900 31.57 31.57 30.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |