CTCP Cao su Thống Nhất (tnc)

30.35
-2.25
(-6.90%)
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
(2026-05-13) 		0.60 1.88% 3,200 -500 0
29
32.60
30.35
2 tháng
(2026-04-13) 		3.20 10.88% 4,300 -300 0
29
32.90
30.35
3 tháng
(2026-03-16) 		5.60 20.74% 16,000 -300 0
27
32.90
30.35
6 tháng
(2025-12-15) 		4 13.99% 51,900 -300 -0.0
27
32.90
30.35
12 tháng
(2025-06-17) 		4.97 18% 301,100 800 0.0
26.72
34.11
30.35
24 tháng
(2024-06-24) 		-5.26 -13.88% 561,500 349 0.0
25.96
39.33
30.35
36 tháng
(2023-06-28) 		-21.96 -40.25% 1,083,700 449 0.0
25.96
62.32
30.35
60 tháng
(2021-07-08) 		10.36 46.60% 3,508,400 -303,869 -7.8
19.28
64.16
30.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2022
57.25
 7,500 61.56 61.56 57.25 0 0 -0.0
14/10/2022
61.56
 0 61.56 61.56 61.56 0 0 -0.0
13/10/2022
61.56
 100 57.61 61.56 61.56 0 0 -0.0
12/10/2022
57.61
 1,400 53.93 57.61 53.84 0 20 -0.0
11/10/2022
53.93
 100 56.98 56.98 53.93 0 0 0.1
10/10/2022
56.98
 0 56.98 56.98 56.98 0 0 0.1
07/10/2022
56.98
 1,400 60.93 60.93 56.98 0 0 0.1
06/10/2022
60.93
 7,400 56.98 60.93 54.02 0 0 0.1
05/10/2022
56.98
 14,400 61.02 61.02 56.98 0 0 0.1
04/10/2022
61.02
 12,200 61.02 61.02 56.98 0 0 0.1
03/10/2022
61.02
 4,100 62.81 62.81 58.51 0 0 0.1
30/09/2022
62.81
 0 62.81 62.81 62.81 0 0 0.1
29/09/2022
62.81
 0 62.81 62.81 62.81 0 0 0.1
28/09/2022
62.81
 3,200 60.57 64.79 56.35 0 0 0.1
27/09/2022
60.57
 3,000 56.98 60.93 53.30 0 0 0.1
26/09/2022
56.98
 3,300 53.30 56.98 56.98 0 0 0.1
23/09/2022
53.30
 200 49.89 53.30 53.30 0 0 0.1
22/09/2022
49.89
 0 49.89 49.89 49.89 0 0 0.1
21/09/2022
49.89
 100 46.66 49.89 49.89 0 0 0.1
20/09/2022
46.66
 0 46.66 46.66 46.66 0 0 0.1
19/09/2022
46.66
 0 46.66 46.66 46.66 0 0 0.1
16/09/2022
46.66
 100 48.64 48.64 46.66 0 0 0.1
15/09/2022
48.64
 0 48.64 48.64 48.64 0 0 0.1
14/09/2022
48.64
 0 48.64 48.64 48.64 0 0 0.1
13/09/2022
48.64
 100 52.14 52.14 48.64 0 0 0.1
12/09/2022
52.14
 100 52.14 52.14 52.14 0 0 0.1
09/09/2022
52.14
 200 55.99 55.99 52.14 0 0 0.1
08/09/2022
55.99
 100 60.12 60.12 55.99 0 0 0.1
07/09/2022
60.12
 200 60.12 60.12 56.08 0 0 0.1
06/09/2022
60.12
 1,400 56.62 60.12 60.12 0 0 0.1
05/09/2022
56.62
 56,300 60.84 65.06 56.62 0 0 0.1
31/08/2022
60.84
 100 56.89 60.84 60.84 0 0 0.1
30/08/2022
56.89
 400 56.89 56.89 56.89 0 0 0.1
29/08/2022
56.89
 0 56.89 56.89 56.89 0 0 0.1
26/08/2022
56.89
 1,600 61.02 61.02 56.89 0 0 0.1
25/08/2022
61.02
 0 61.02 61.02 61.02 0 0 0.1
24/08/2022
61.02
 9,400 57.70 61.74 55.01 0 0 0.1
23/08/2022
57.70
 100 53.93 57.70 57.70 0 0 0.1
22/08/2022
53.93
 0 53.93 53.93 53.93 0 0 0.1
19/08/2022
53.93
 0 53.93 53.93 53.93 0 0 0.1
18/08/2022
53.93
 19,000 57.43 61.38 53.93 0 0 0.1
17/08/2022
57.43
 100 61.02 61.02 57.43 0 0 0.1
16/08/2022
61.02
 1,000 60.12 61.02 61.02 0 0 0.1
15/08/2022
60.12
 2,000 64.16 67.30 60.12 0 0 0.1
12/08/2022
64.16
 17,600 61.38 65.51 57.25 0 0 0.1
11/08/2022
61.38
 0 61.38 61.38 61.38 0 0 0.1
10/08/2022
61.38
 300 57.43 61.38 53.48 0 0 0.1
09/08/2022
57.43
 400 54.02 57.43 54.02 0 0 0.1
08/08/2022
54.02
 2,100 53.93 57.43 54.02 0 0 0.1
05/08/2022
53.93
 0 53.93 53.93 53.93 0 0 0.1
04/08/2022
53.93
 5,300 53.84 57.43 53.84 0 0 0.1
03/08/2022
53.84
 200 57.70 57.70 53.84 0 0 0.1
02/08/2022
57.70
 0 57.70 57.70 57.70 0 0 0.1
01/08/2022
57.70
 0 57.70 57.70 57.70 0 0 0.1
29/07/2022
57.70
 0 57.70 57.70 57.70 0 0 0.1
28/07/2022
57.70
 2,400 53.93 57.70 50.43 0 0 0.1
27/07/2022
53.93
 3,000 56.53 60.48 53.84 0 0 0.1
26/07/2022
56.53
 200 56.53 56.53 56.53 0 0 0.1
25/07/2022
56.53
 1,000 56.53 56.53 56.53 0 0 0.1
22/07/2022
56.53
 1,900 56.44 60.39 56.53 0 0 0.1
21/07/2022
56.44
 3,400 52.76 56.44 49.08 0 0 -0.0
20/07/2022
52.76
 1,400 49.35 52.76 49.35 0 0 -0.0
19/07/2022
49.35
 0 49.35 49.35 49.35 0 0 -0.0
18/07/2022
49.35
 700 52.23 55.81 49.35 0 0 -0.0
15/07/2022
52.23
 900 48.82 52.23 52.05 0 0 -0.0
14/07/2022
48.82
 1,600 45.67 48.82 42.49 0 0 -0.0
13/07/2022
45.67
 500 42.76 45.67 45.67 0 0 -0.0
12/07/2022
42.76
 200 39.98 42.76 42.76 0 0 -0.0
11/07/2022
39.98
 2,300 39.98 42.76 39.98 0 0 -0.0
08/07/2022
39.98
 700 42.98 45.94 39.98 0 0 -0.0
07/07/2022: Cổ tức tiền mặt tỉ lệ: 20%
07/07/2022
42.98
 500 46.12 47.92 42.98 0 0 -0.0
06/07/2022
46.12
 14,200 49.58 53.03 46.12 0 0 -0.0
05/07/2022
49.58
 1,700 46.38 49.58 43.14 0 0 -0.0
04/07/2022
46.38
 600 43.36 46.38 46.38 0 0 -0.0
01/07/2022
43.36
 400 43.36 46.38 40.51 0 0 -0.0
30/06/2022
43.36
 700 40.60 43.36 42.32 0 0 -0.0
29/06/2022
40.60
 3,700 37.96 40.60 40.60 0 0 0
28/06/2022
37.96
 200 35.50 37.96 37.96 0 0 -0.0
27/06/2022
35.50
 600 37.18 39.73 34.72 0 0 -0.0
24/06/2022
37.18
 200 37.18 37.18 37.18 0 0 -0.0
23/06/2022
37.18
 100 37.18 37.18 37.18 0 0 -0.0
22/06/2022
37.18
 300 37.14 37.18 37.18 0 0 -0.0
21/06/2022
37.14
 200 36.75 39.30 37.14 0 0 -0.0
20/06/2022
36.75
 0 36.75 36.75 36.75 0 0 0
17/06/2022
36.75
 0 36.75 36.75 36.75 0 0 -0.0
16/06/2022
36.75
 800 38.87 38.87 36.71 0 0 -0.0
15/06/2022
38.87
 100 41.11 41.11 38.87 0 0 -0.0
14/06/2022
41.11
 2,500 43.62 46.56 40.85 0 0 -0.0
13/06/2022
43.62
 400 40.77 43.62 43.62 0 0 -0.0
10/06/2022
40.77
 300 40.77 43.53 40.77 0 0 -0.0
09/06/2022
40.77
 4,800 41.24 44.05 38.44 0 0 -0.0
08/06/2022
41.24
 200 44.31 44.31 41.24 0 0 -0.0
07/06/2022
44.31
 200 47.59 47.59 44.31 0 0 -0.0
06/06/2022
47.59
 2,200 48.37 51.74 47.59 0 0 0
03/06/2022
48.37
 100 45.35 48.37 48.37 0 0 -0.0
02/06/2022
45.35
 100 42.41 45.35 45.35 0 0 -0.0
01/06/2022
42.41
 5,100 45.35 48.46 42.41 0 0 -0.0
31/05/2022
45.35
 1,800 42.58 45.52 42.67 0 0 -0.0
30/05/2022
42.58
 100 39.82 42.58 42.58 0 0 -0.0
27/05/2022
39.82
 100 37.23 39.82 39.82 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |