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)
19/11/2021
30.23
 21,900 31.57 31.57 30.23 0 0 0
18/11/2021
31.57
 6,600 29.54 31.57 30.66 0 0 0
17/11/2021
29.54
 3,600 31.09 31.09 29.54 0 0 0
16/11/2021
31.09
 13,900 31.09 31.09 31.01 0 0 0
15/11/2021
31.09
 20,000 31.09 31.09 31.01 0 0 0
12/11/2021
31.09
 20,900 30.49 31.09 28.68 0 0 0
11/11/2021
30.49
 4,100 28.94 30.66 29.28 100 0 0.0
10/11/2021
28.94
 700 30.75 30.75 28.76 0 0 0
09/11/2021
30.75
 13,000 28.76 30.75 28.50 0 0 0
08/11/2021
28.76
 3,400 28.85 28.85 27.64 0 0 0
05/11/2021
28.85
 5,000 27.64 28.85 27.60 0 0 0
04/11/2021
27.64
 1,300 27.21 27.64 26.43 0 0 0
03/11/2021
27.21
 17,600 27.08 28.68 27.08 0 0 0
02/11/2021
27.08
 2,300 27.81 27.81 27.03 0 0 0
01/11/2021
27.81
 50,000 29.89 29.89 27.81 0 100 -0.0
29/10/2021
29.89
 3,900 30.19 30.19 28.20 0 0 0
28/10/2021
30.19
 500 30.23 30.32 28.50 0 0 0
27/10/2021
30.23
 1,900 30.36 30.36 30.23 0 0 0
26/10/2021
30.36
 1,000 30.36 30.36 30.36 0 0 0
25/10/2021
30.36
 1,500 32.39 32.39 30.14 0 0 0
22/10/2021
32.39
 3,800 32.39 32.39 30.23 0 0 0
21/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/10/2021
32.39
 1,500 32.82 32.82 32.39 0 0 0
20/10/2021
32.82
 5,700 32.82 33.64 32.82 100 0 0.0
19/10/2021
32.82
 8,200 32.41 32.82 30.36 0 0 0
18/10/2021
32.41
 10,500 32.82 33.72 32.33 0 0 0
15/10/2021
32.82
 7,700 30.85 32.82 30.89 0 0 0
14/10/2021
30.85
 3,200 30.77 30.85 30.81 0 0 0
13/10/2021
30.77
 2,600 30.77 30.77 29.54 0 0 0
12/10/2021
30.77
 3,800 29.95 31.51 28.06 0 0 0
11/10/2021
29.95
 3,100 28.06 29.99 29.54 0 0 0
08/10/2021
28.06
 3,600 28.06 29.99 28.06 0 0 0
07/10/2021
28.06
 6,200 26.26 28.06 27.90 0 0 0
06/10/2021
26.26
 1,900 27.08 27.08 26.26 0 0 0
05/10/2021
27.08
 3,000 25.44 27.08 25.52 0 0 0
04/10/2021
25.44
 300 25.44 25.44 25.44 0 0 0
01/10/2021
25.44
 10,100 25.03 25.44 23.55 34,220 34,220 0
30/09/2021
25.03
 2,400 25.44 25.44 25.03 0 300 -0.0
29/09/2021
25.44
 300 23.88 25.44 22.57 0 0 0
28/09/2021
23.88
 19,700 24.82 25.03 23.88 0 19,500 -0.6
27/09/2021
24.82
 11,300 23.47 24.82 24.62 0 10,200 -0.3
24/09/2021
23.47
 80,300 23.22 24.82 23.30 0 80,000 -2.4
23/09/2021
23.22
 20,200 24.21 24.62 23.06 0 20,000 -0.6
22/09/2021
24.21
 111,800 22.65 24.21 22.24 0 110,000 -3.2
21/09/2021
22.65
 70,600 22.57 24.12 22.65 0 59,200 -1.7
20/09/2021
22.57
 2,000 23.43 25.03 22.40 0 0 0
17/09/2021
23.43
 0 23.43 23.43 23.43 0 0 0
16/09/2021
23.43
 0 23.43 23.43 23.43 0 0 0
15/09/2021
23.43
 500 21.91 23.43 23.43 0 0 0
14/09/2021
21.91
 1,100 22.40 23.96 21.91 0 0 0
13/09/2021
22.40
 0 22.40 22.40 22.40 0 0 0
10/09/2021
22.40
 600 22.73 24.29 22.40 0 0 0
09/09/2021
22.73
 0 22.73 22.73 22.73 0 0 0
08/09/2021
22.73
 500 22.65 24.21 22.73 0 0 0
07/09/2021
22.65
 100 24.12 24.12 22.65 0 0 0
06/09/2021
24.12
 0 24.12 24.12 24.12 0 0 0
01/09/2021
24.12
 3,700 22.57 24.12 24.12 0 0 0
31/08/2021
22.57
 1,100 22.52 24.08 22.57 0 0 0
30/08/2021
22.52
 200 21.09 22.52 22.52 0 0 0
27/08/2021
21.09
 0 21.09 21.09 21.09 0 0 0
26/08/2021
21.09
 200 21.83 21.83 21.01 0 0 0
25/08/2021
21.83
 1,800 22.65 24.21 21.50 0 0 0
24/08/2021
22.65
 1,700 21.17 22.65 21.83 0 0 0
23/08/2021
21.17
 3,100 22.07 23.55 21.01 0 0 0
20/08/2021
22.07
 0 22.07 22.07 22.07 0 0 0
19/08/2021
22.07
 1,900 21.83 23.34 21.91 0 0 0
18/08/2021
21.83
 2,300 22.65 24.21 21.17 0 0 0
17/08/2021
22.65
 1,100 22.24 23.71 22.65 0 0 0
16/08/2021
22.24
 1,500 21.91 23.39 21.99 0 0 0
13/08/2021
21.91
 1,600 23.14 24.70 21.83 0 0 0
12/08/2021
23.14
 41,300 23.14 24.74 23.06 0 0 0
11/08/2021
23.14
 300 24.37 25.97 23.06 0 0 0
10/08/2021
24.37
 21,700 22.81 24.37 21.58 0 0 0
09/08/2021
22.81
 6,200 24.37 25.97 22.73 0 0 0
06/08/2021
24.37
 0 24.37 24.37 24.37 0 0 0
05/08/2021
24.37
 2,000 22.81 24.37 21.42 0 0 0
04/08/2021
22.81
 1,700 21.42 22.89 22.81 0 0 0
03/08/2021
21.42
 1,600 22.40 23.96 21.42 0 0 0
02/08/2021
22.40
 1,300 21.05 22.48 20.19 0 0 0
30/07/2021
21.05
 700 19.69 21.05 19.69 0 0 0
29/07/2021
19.69
 1,300 20.60 21.99 19.36 0 0 0
28/07/2021
20.60
 600 21.74 22.98 20.60 0 0 0
27/07/2021
21.74
 800 20.43 21.74 21.74 0 0 0
26/07/2021
20.43
 400 19.28 20.43 20.43 0 0 0
23/07/2021
19.28
 0 19.28 19.28 19.28 0 0 0
22/07/2021
19.28
 0 19.28 19.28 19.28 0 0 0
21/07/2021
19.28
 1,000 20.10 20.10 19.28 0 0 0
20/07/2021
20.10
 0 20.10 20.10 20.10 0 0 0
19/07/2021
20.10
 0 20.10 20.10 20.10 0 0 0
16/07/2021
20.10
 0 20.10 20.10 20.10 0 0 0
15/07/2021
20.10
 0 20.10 20.10 20.10 0 0 0
14/07/2021
20.10
 0 20.10 20.10 20.10 0 0 0
13/07/2021
20.10
 200 20.84 20.84 20.10 0 0 0
12/07/2021
20.84
 400 22.24 23.71 20.84 0 0 0
09/07/2021
22.24
 0 22.24 22.24 22.24 0 0 0
08/07/2021
22.24
 0 22.24 22.24 22.24 0 0 0
07/07/2021
22.24
 700 22.98 24.21 22.24 0 0 0
06/07/2021
22.98
 1,600 23.30 24.21 22.98 0 1,000 -0.0
05/07/2021
23.30
 0 23.30 23.30 23.30 0 0 0
02/07/2021
23.30
 13,700 23.18 24.78 23.14 0 0 0
01/07/2021
23.18
 5,400 23.43 25.03 23.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |