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)
15/10/2020
21.74
 840 21.58 23.06 21.58 0 0 0
14/10/2020
21.58
 150 21.58 21.62 21.58 0 0 0
13/10/2020
21.58
 360 23.06 23.06 21.58 0 0 0
12/10/2020
23.06
 60 23.10 23.10 23.06 0 0 0
09/10/2020
23.10
 40 24.82 26.26 23.10 0 0 0
08/10/2020
24.82
 720 26.67 26.67 24.82 0 0 0
07/10/2020
26.67
 360 26.67 26.67 26.59 0 320 -0.0
06/10/2020
26.67
 790 26.67 27.08 24.86 0 0 0
05/10/2020
26.67
 50 27.08 27.08 26.67 0 0 0
02/10/2020
27.08
 60 26.26 27.08 24.62 0 0 0
01/10/2020
26.26
 10,840 25.44 27.20 23.71 0 3,830 -0.1
30/09/2020
25.44
 230 24.21 25.44 22.57 0 0 0
29/09/2020
24.21
 16,910 22.65 24.21 24.17 0 0 0
28/09/2020
22.65
 8,140 23.63 25.27 22.57 0 5,000 -0.2
25/09/2020
23.63
 320 22.11 23.63 20.76 0 0 0
24/09/2020
22.11
 380 20.68 22.11 22.07 0 0 0
23/09/2020
20.68
 1,680 21.74 23.26 20.51 0 0 0
22/09/2020
21.74
 220 20.35 21.74 19.41 0 0 0
21/09/2020
20.35
 3,820 21.74 23.22 20.35 0 0 0
18/09/2020
21.74
 50,810 20.35 21.74 20.43 0 0 0
17/09/2020
20.35
 30 20.27 21.66 20.35 0 0 0
16/09/2020
20.27
 4,300 20.19 21.58 20.27 0 0 0
15/09/2020
20.19
 100 18.87 20.19 20.19 0 0 0
14/09/2020
18.87
 30 20.19 20.19 18.87 0 0 0
11/09/2020
20.19
 15,250 18.87 20.19 18.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |