CTCP Cao su Thống Nhất (tnc)

27.90
0
(0%)
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
(2026-02-11) 		-3.10 -10% 6,300 0 0
27.10
31
27.90
2 tháng
(2026-01-12) 		-4.85 -14.81% 17,700 0 0
27.10
32.75
27.90
3 tháng
(2025-12-15) 		-0.70 -2.45% 32,100 0 -0.0
27.10
32.75
27.90
6 tháng
(2025-09-15) 		-0.60 -2.11% 92,200 1,000 0.0
27.10
32.75
27.90
12 tháng
(2025-03-18) 		-4.44 -13.74% 341,000 -1,453 -0.0
25.96
34.92
27.90
24 tháng
(2024-03-25) 		-29.25 -51.18% 653,900 649 0.0
25.96
59.92
27.90
36 tháng
(2023-03-29) 		-32.76 -54.01% 1,121,600 749 0.0
25.96
62.32
27.90
60 tháng
(2021-04-08) 		-0.90 -3.13% 3,636,500 -304,369 -7.8
19.28
64.16
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2022
37.23
 100 34.81 37.23 37.23 0 0 -0.0
25/05/2022
34.81
 1,000 36.54 36.54 34.81 0 0 -0.0
24/05/2022
36.54
 400 38.87 38.87 36.54 0 0 -0.0
23/05/2022
38.87
 800 41.03 41.03 38.87 0 0 -0.0
20/05/2022
41.03
 1,100 39.90 41.03 41.03 0 0 -0.0
19/05/2022
39.90
 4,000 42.32 45.26 39.90 0 0 -0.0
18/05/2022
42.32
 1,100 39.82 42.32 39.82 0 100 -0.0
17/05/2022
39.82
 0 39.82 39.82 39.82 0 0 0.0
16/05/2022
39.82
 100 42.67 42.67 39.82 0 0 0.0
13/05/2022
42.67
 10,300 45.78 48.89 42.58 100 0 0.0
12/05/2022
45.78
 100 43.01 45.78 45.78 0 0 0
11/05/2022
43.01
 400 40.21 43.01 40.21 0 0 0
10/05/2022
40.21
 500 40.21 40.21 40.21 0 500 -0.0
09/05/2022
40.21
 1,100 41.63 41.63 40.21 0 0 0
06/05/2022
41.63
 12,600 44.05 47.07 41.50 0 0 0
05/05/2022
44.05
 10,400 41.46 44.31 43.19 0 0 0
04/05/2022
41.46
 0 41.46 41.46 41.46 0 0 0
29/04/2022
41.46
 100 41.46 41.46 41.46 0 0 0
28/04/2022
41.46
 500 41.59 41.59 41.46 0 0 0
27/04/2022
41.59
 0 41.59 41.59 41.59 0 0 0
26/04/2022
41.59
 200 38.87 41.59 41.59 0 0 0
25/04/2022
38.87
 200 41.46 41.46 38.87 0 200 -0.0
22/04/2022
41.46
 4,200 41.98 44.91 39.47 0 300 -0.0
21/04/2022
41.98
 30,400 41.89 44.48 39.04 0 0 0
20/04/2022
41.89
 0 41.89 41.89 41.89 0 0 0
19/04/2022
41.89
 200 44.91 44.91 41.89 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |