CTCP Cao su Thống Nhất (tnc)

27.95
0.10
(0.36%)
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
(2026-08-17) 		-1.80 -6.07% 2,300 0 0
26.05
29.85
27.95
2 tháng
(2026-07-16) 		-4.15 -12.97% 6,600 600 0
26.05
32
27.95
3 tháng
(2026-06-16) 		-0.65 -2.28% 13,400 -1,300 0
26.05
32.55
27.95
6 tháng
(2026-03-18) 		-1 -3.47% 29,600 -1,600 0
26.05
32.90
27.95
12 tháng
(2025-09-19) 		-0.65 -2.28% 123,200 -700 0.0
26.05
32.90
27.95
24 tháng
(2024-09-24) 		-9.30 -25.04% 500,400 -1,051 0.0
25.96
37.15
27.95
36 tháng
(2023-10-02) 		-33 -54.23% 969,600 -951 0.0
25.96
60.94
27.95
60 tháng
(2021-10-11) 		-2.10 -7.01% 3,074,300 -5,969 1.1
25.96
64.16
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |