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)
10/09/2020
18.87
 11,420 20.10 21.50 18.87 0 10 -0.0
09/09/2020
20.10
 1,250 18.95 20.10 18.05 0 0 0
08/09/2020
18.95
 7,100 17.72 18.95 18.09 0 0 0
07/09/2020
17.72
 1,190 17.72 18.87 17.31 0 0 0
04/09/2020
17.72
 890 17.72 18.95 17.72 0 0 0
03/09/2020
17.72
 1,470 17.68 18.87 17.72 0 0 0
01/09/2020
17.68
 50 18.87 18.87 17.68 0 0 0
31/08/2020
18.87
 3,680 17.64 18.87 17.52 0 0 0
28/08/2020
17.64
 0 17.64 17.64 17.64 0 0 0
27/08/2020
17.64
 900 18.87 18.87 17.64 0 0 0
26/08/2020
18.87
 510 18.05 18.87 17.23 0 0 0
25/08/2020
18.05
 1,360 16.90 18.05 16.90 0 200 -0.0
24/08/2020
16.90
 900 17.31 17.31 16.90 0 0 0
21/08/2020
17.31
 1,330 17.23 18.42 16.86 0 0 0
20/08/2020
17.23
 1,180 17.56 17.56 16.74 0 0 0
19/08/2020
17.56
 3,480 17.89 19.12 16.99 200 0 0.0
18/08/2020
17.89
 1,770 17.72 17.89 17.72 0 0 0
17/08/2020
17.72
 1,850 16.58 17.72 17.64 0 20 -0.0
14/08/2020
16.58
 7,270 17.19 18.38 16.41 0 0 0
13/08/2020
17.19
 11,350 16.08 17.19 17.19 0 9,630 -0.2
12/08/2020
16.08
 5,300 16.53 17.68 15.67 0 0 0
11/08/2020
16.53
 1,270 16.41 17.56 15.75 0 0 0
10/08/2020
16.41
 1,290 16.82 17.97 15.84 0 0 0
07/08/2020
16.82
 3,150 15.75 16.82 15.18 0 0 0
06/08/2020
15.75
 1,210 15.67 15.75 15.18 0 0 0
05/08/2020
15.67
 3,030 16.00 16.00 15.18 10 0 0.0
04/08/2020
16.00
 270 16.94 16.94 16.00 0 0 0
03/08/2020
16.94
 690 18.13 18.13 16.90 10 0 0.0
31/07/2020
18.13
 750 19.49 19.49 18.13 0 0 0
30/07/2020
19.49
 130 20.92 20.92 19.49 0 370 -0.0
29/07/2020
20.92
 1,170 21.74 21.74 20.76 0 370 -0.0
28/07/2020
21.74
 4,070 20.51 21.74 19.69 0 0 0
27/07/2020
20.51
 1,010 20.43 20.51 20.43 0 0 0
24/07/2020
20.43
 8,390 19.20 20.43 17.89 0 0 0
23/07/2020
19.20
 484,380 17.97 19.20 17.23 0 0 0
22/07/2020
17.97
 200 18.05 18.05 16.82 10 0 0.0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/07/2020
18.05
 30 18.46 18.46 17.19 0 0 0
20/07/2020
18.46
 30,580 17.31 18.50 16.15 0 0 0
17/07/2020
17.31
 550 17.31 17.31 17.31 0 0 0
16/07/2020
17.31
 30 17.31 17.31 17.31 0 0 0
15/07/2020
17.31
 520 17.31 17.31 17.31 0 10 -0.0
14/07/2020
17.31
 2,560 16.85 17.31 16.81 0 200 -0.0
13/07/2020
16.85
 10 16.00 16.85 16.85 0 0 0
10/07/2020
16.00
 3,080 15.77 16.85 15.54 0 0 0
09/07/2020
15.77
 950 15.00 15.92 14.85 0 0 0
08/07/2020
15.00
 2,010 15.85 15.85 15.00 0 0 0
07/07/2020
15.85
 900 17.00 17.46 15.85 0 0 0
06/07/2020
17.00
 80 17.00 17.00 15.85 0 0 0
03/07/2020
17.00
 16,630 15.92 17.00 14.92 0 0 0
02/07/2020
15.92
 1,290 17.08 17.69 15.89 0 0 0
01/07/2020
17.08
 40 16.15 17.08 15.15 0 0 0
30/06/2020
16.15
 50 17.27 17.27 16.08 0 0 0
29/06/2020
17.27
 30 16.15 17.27 15.08 0 0 0
26/06/2020
16.15
 8,190 15.77 16.85 16.15 0 0 0
25/06/2020
15.77
 60 15.77 16.85 15.77 0 0 0
24/06/2020
15.77
 1,250 16.92 16.92 15.77 100 0 0.0
23/06/2020
16.92
 0 16.92 16.92 16.92 0 0 0
22/06/2020
16.92
 40 15.96 16.92 14.92 0 0 0
19/06/2020
15.96
 11,880 14.92 15.96 14.15 0 0 0
18/06/2020
14.92
 50 14.92 14.92 14.92 0 0 0
17/06/2020
14.92
 110 15.08 15.08 14.15 10 0 0.0
16/06/2020
15.08
 4,010 16.15 16.15 15.04 0 0 0
15/06/2020
16.15
 7,400 16.92 16.92 16.15 0 0 0
12/06/2020
16.92
 2,860 15.92 16.92 15.39 0 0 0
11/06/2020
15.92
 4,700 17.12 18.31 15.92 0 20 -0.0
10/06/2020
17.12
 26,600 16.00 17.12 14.92 0 0 0
09/06/2020
16.00
 3,040 16.00 16.00 16.00 0 0 0
08/06/2020
16.00
 67,330 14.96 16.00 14.96 0 0 0
05/06/2020
14.96
 3,100 14.00 14.96 14.92 0 0 0
04/06/2020
14.00
 5,590 13.92 14.00 13.19 0 0 0
03/06/2020
13.92
 2,740 14.15 15.00 13.85 10 0 0.0
02/06/2020
14.15
 1,560 14.73 14.73 14.08 0 0 0
01/06/2020
14.73
 2,960 15.46 15.85 14.39 10 0 0.0
29/05/2020
15.46
 2,570 15.77 15.92 14.73 0 0 0
28/05/2020
15.77
 147,530 14.77 15.77 14.62 0 0 0
27/05/2020
14.77
 41,040 13.81 14.77 13.89 0 10 -0.0
26/05/2020
13.81
 32,160 12.92 13.81 12.92 0 0 0
25/05/2020
12.92
 890 13.54 13.54 12.69 0 0 0
22/05/2020
13.54
 1,170 14.23 15.00 13.50 0 0 0
21/05/2020
14.23
 1,480 13.46 14.39 13.23 0 0 0
20/05/2020
13.46
 85,860 13.15 14.04 13.27 0 0 0
19/05/2020
13.15
 39,580 12.89 13.77 12.42 0 0 0
18/05/2020
12.89
 13,050 12.73 13.19 12.39 0 0 0
15/05/2020
12.73
 530 13.00 13.31 12.46 0 0 0
14/05/2020
13.00
 4,910 13.08 13.15 12.85 0 0 0
13/05/2020
13.08
 22,170 13.08 13.46 12.39 0 0 0
12/05/2020
13.08
 710 12.77 13.08 12.81 0 0 0
11/05/2020
12.77
 2,520 13.08 13.92 12.77 0 0 0
08/05/2020
13.08
 3,340 14.00 14.00 13.08 0 0 0
07/05/2020
14.00
 133,490 13.12 14.00 12.31 0 0 0
06/05/2020
13.12
 14,170 12.89 13.23 12.92 0 0 0
05/05/2020
12.89
 27,050 12.46 12.89 11.96 0 0 0
04/05/2020
12.46
 51,030 11.65 12.46 11.54 0 0 0
29/04/2020
11.65
 1,500 11.96 11.96 11.42 0 0 0
28/04/2020
11.96
 39,730 11.77 12.58 11.62 0 0 0
27/04/2020
11.77
 35,550 11.69 12.50 11.77 0 0 0
24/04/2020
11.69
 570 12.31 12.31 11.65 0 0 0
23/04/2020
12.31
 900 12.35 12.35 11.62 0 0 0
22/04/2020
12.35
 87,290 11.54 12.35 11.15 0 0 0
21/04/2020
11.54
 5,180 11.92 11.92 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |