CTCP Cao su Thống Nhất (tnc)

27
-0.90
(-3.23%)
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)
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
20/04/2020
11.92
 4,890 11.92 12.73 11.54 10 0 0.0
17/04/2020
11.92
 25,790 11.15 11.92 11.92 0 0 0
16/04/2020
11.15
 6,030 10.62 11.35 10.77 0 0 0
15/04/2020
10.62
 2,660 9.92 10.62 9.92 0 0 0
14/04/2020
9.92
 30 9.92 9.92 9.92 0 0 0
13/04/2020
9.92
 3,500 10.46 10.46 9.92 0 0 0
10/04/2020
10.46
 3,390 11.15 11.15 10.46 0 0 0
09/04/2020
11.15
 20 11.81 11.81 11.15 0 0 0
08/04/2020
11.81
 70 11.81 11.81 11.54 0 0 0
07/04/2020
11.81
 510 11.04 11.81 10.39 0 0 0
06/04/2020
11.04
 6,020 10.39 11.04 9.92 0 0 0
03/04/2020
10.39
 2,120 10.35 10.39 10.39 0 0 0
01/04/2020
10.35
 3,000 9.69 10.35 10.35 0 0 0
31/03/2020
9.69
 10 9.08 9.69 9.69 0 0 0
30/03/2020
9.08
 26,340 9.69 10.35 9.08 0 0 0
27/03/2020
9.69
 600 10.15 10.15 9.69 0 0 0
26/03/2020
10.15
 600 10.77 10.77 10.15 0 0 0
25/03/2020
10.77
 910 10.50 10.77 10.00 0 0 0
24/03/2020
10.50
 510 10.50 10.50 9.92 0 0 0
23/03/2020
10.50
 143,170 9.85 10.50 10.00 0 0 0
20/03/2020
9.85
 110 9.23 9.85 9.54 0 0 0
19/03/2020
9.23
 6,050 9.81 9.81 9.15 0 50 -0.0
18/03/2020
9.81
 1,000 9.19 9.81 9.81 0 0 0
17/03/2020
9.19
 10 8.62 9.19 9.19 0 0 0
16/03/2020
8.62
 50 9.23 9.23 8.62 0 0 0
13/03/2020
9.23
 80 9.62 9.62 9.23 0 80 -0.0
12/03/2020
9.62
 10,990 9.62 10.23 9.62 0 150 -0.0
11/03/2020
9.62
 4,470 9.92 10.00 9.62 0 0 0
10/03/2020
9.92
 450 9.46 9.92 9.54 0 40 -0.0
09/03/2020
9.46
 0 9.46 9.46 9.46 0 0 0
06/03/2020
9.46
 0 9.46 9.46 9.46 0 0 0
05/03/2020
9.46
 0 9.46 9.46 9.46 0 0 0
04/03/2020
9.46
 4,700 9.39 9.46 9.46 0 0 0
03/03/2020
9.39
 0 9.39 9.39 9.39 0 0 0
02/03/2020
9.39
 10 10.00 10.00 9.39 0 0 0
28/02/2020
10.00
 500 10.62 10.62 10.00 0 0 0
27/02/2020
10.62
 1,050 11.39 11.39 10.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |