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)
31/01/2019
8.97
 0 8.97 8.97 8.97 0 0 0
30/01/2019
8.97
 0 8.97 8.97 8.97 0 0 0
29/01/2019
8.97
 30 8.61 8.97 8.10 0 0 0
28/01/2019
8.61
 310 9.25 9.25 8.61 0 0 0
25/01/2019
9.25
 100 8.68 9.25 9.25 0 0 0
24/01/2019
8.68
 20 9.32 9.32 8.68 0 0 0
23/01/2019
9.32
 0 9.32 9.32 9.32 0 0 0
22/01/2019
9.32
 0 9.32 9.32 9.32 0 0 0
21/01/2019
9.32
 0 9.32 9.32 9.32 0 0 0
18/01/2019
9.32
 120 9.32 9.32 9.32 0 0 0
17/01/2019
9.32
 0 9.32 9.32 9.32 0 0 0
16/01/2019
9.32
 0 9.32 9.32 9.32 0 0 0
15/01/2019
9.32
 2,000 9.68 9.68 9.32 0 0 0
14/01/2019
9.68
 40 9.54 10.18 9.68 0 0 0
11/01/2019
9.54
 40 8.97 9.54 9.11 0 0 0
10/01/2019
8.97
 350 8.43 8.97 8.97 0 0 0
09/01/2019
8.43
 50 7.89 8.43 8.43 0 0 0
08/01/2019
7.89
 0 7.89 7.89 7.89 0 0 0
07/01/2019
7.89
 0 7.89 7.89 7.89 0 0 0
04/01/2019
7.89
 0 7.89 7.89 7.89 0 0 0
03/01/2019
7.89
 80 7.89 7.89 7.89 0 0 0
02/01/2019
7.89
 1,000 8.10 8.10 7.89 0 0 0
28/12/2018
8.10
 0 8.10 8.10 8.10 0 0 0
27/12/2018
8.10
 0 8.10 8.10 8.10 0 0 0
26/12/2018
8.10
 0 8.10 8.10 8.10 0 0 0
25/12/2018
8.10
 0 8.10 8.10 8.10 0 0 0
24/12/2018
8.10
 0 8.10 8.10 8.10 0 0 0
21/12/2018
8.10
 50 8.61 8.61 8.10 0 0 0
20/12/2018
8.61
 100 8.61 8.61 8.61 0 0 0
19/12/2018
8.61
 0 8.61 8.61 8.61 0 0 0
18/12/2018
8.61
 4,530 8.46 8.61 7.89 0 0 0
17/12/2018
8.46
 70 7.93 8.46 8.46 0 0 0
14/12/2018
7.93
 30 8.43 8.43 7.93 0 0 0
13/12/2018
8.43
 0 8.43 8.43 8.43 0 0 0
12/12/2018
8.43
 0 8.43 8.43 8.43 0 0 0
11/12/2018
8.43
 160 7.89 8.43 8.43 0 0 0
10/12/2018
7.89
 80 8.43 8.43 7.89 0 80 -0.0
07/12/2018
8.43
 0 8.43 8.43 8.43 0 0 0
06/12/2018
8.43
 0 8.43 8.43 8.43 0 0 0
05/12/2018
8.43
 0 8.43 8.43 8.43 0 0 0
04/12/2018
8.43
 0 8.43 8.43 8.43 0 0 0
03/12/2018
8.43
 0 8.43 8.43 8.43 0 0 0
30/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
29/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
28/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
27/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
26/11/2018
8.43
 100 8.43 8.43 8.43 0 0 0
23/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
22/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
21/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
20/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
19/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
16/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
15/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
14/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
13/11/2018
8.43
 10 7.89 8.43 8.43 0 0 0
12/11/2018
7.89
 10 8.25 8.25 7.89 0 0 0
09/11/2018
8.25
 10 8.68 8.68 8.25 0 0 0
08/11/2018
8.68
 120 8.32 8.89 8.68 0 0 0
07/11/2018
8.32
 10 8.71 8.71 8.32 0 0 0
06/11/2018
8.71
 0 8.71 8.71 8.71 0 0 0
05/11/2018
8.71
 0 8.71 8.71 8.71 0 0 0
02/11/2018
8.71
 0 8.71 8.71 8.71 0 0 0
01/11/2018
8.71
 0 8.71 8.71 8.71 0 0 0
31/10/2018
8.71
 320 9.18 9.18 8.71 0 0 0
30/10/2018
9.18
 200 9.68 9.68 9.18 0 0 0
29/10/2018
9.68
 0 9.68 9.68 9.68 0 0 0
26/10/2018
9.68
 50 9.68 9.68 9.68 0 0 0
25/10/2018
9.68
 0 9.68 9.68 9.68 0 0 0
24/10/2018
9.68
 10 9.18 9.68 9.68 0 0 0
23/10/2018
9.18
 0 9.18 9.18 9.18 0 0 0
22/10/2018
9.18
 0 9.18 9.18 9.18 0 0 0
19/10/2018
9.18
 0 9.18 9.18 9.18 0 0 0
18/10/2018
9.18
 550 9.18 9.18 9.18 0 0 0
17/10/2018
9.18
 200 9.61 9.61 9.18 0 0 0
16/10/2018
9.61
 10 9.18 9.61 9.61 0 0 0
15/10/2018
9.18
 5,000 9.18 9.18 9.18 0 0 0
12/10/2018
9.18
 11,550 9.18 9.40 9.18 0 0 0
11/10/2018
9.18
 410 9.18 9.18 8.75 0 70 -0.0
10/10/2018
9.18
 0 9.18 9.18 9.18 0 0 0
09/10/2018
9.18
 410 9.22 9.32 9.18 0 0 0
08/10/2018
9.22
 1,080 9.18 9.40 9.22 0 0 0
05/10/2018
9.18
 1,200 9.68 9.68 9.04 0 0 0
04/10/2018
9.68
 610 9.47 9.90 8.97 0 0 0
03/10/2018
9.47
 11,830 9.18 9.47 8.97 0 0 0
02/10/2018
9.18
 5,100 9.11 9.18 9.11 0 0 0
01/10/2018
9.11
 2,020 9.11 9.11 9.11 0 0 0
28/09/2018
9.11
 14,030 9.18 9.40 9.04 0 0 0
27/09/2018
9.18
 25,440 9.18 9.32 9.11 0 0 0
26/09/2018
9.18
 23,000 8.97 9.18 8.97 0 0 0
25/09/2018
8.97
 20,130 9.32 9.32 8.97 0 0 0
24/09/2018
9.32
 3,380 9.32 9.32 9.18 0 0 0
21/09/2018
9.32
 2,040 9.18 9.32 9.25 0 0 0
20/09/2018
9.18
 5,240 9.18 9.18 9.18 0 0 0
19/09/2018
9.18
 0 9.18 9.18 9.18 0 0 0
18/09/2018
9.18
 310 8.97 9.40 9.18 0 0 0
17/09/2018
8.97
 590 9.18 9.50 8.97 0 0 0
14/09/2018
9.18
 7,080 9.11 9.47 9.18 0 0 0
13/09/2018
9.11
 1,360 9.54 9.54 9.11 0 0 0
12/09/2018
9.54
 5,700 9.11 9.54 9.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |