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)
11/09/2018
9.11
 220 8.89 9.43 9.11 0 0 0
10/09/2018
8.89
 510 8.32 8.89 8.89 0 0 0
07/09/2018
8.32
 500 8.86 8.86 8.32 0 0 0
06/09/2018
8.86
 0 8.86 8.86 8.86 0 0 0
05/09/2018
8.86
 3,820 8.75 8.86 8.79 0 3,800 -0.0
04/09/2018
8.75
 3,200 9.25 9.25 8.75 0 3,000 -0.0
31/08/2018
9.25
 51,400 8.71 9.25 9.04 0 0 0
30/08/2018
8.71
 140 8.71 8.71 8.71 0 0 0
29/08/2018
8.71
 30 8.18 8.71 8.71 0 0 0
28/08/2018
8.18
 1,100 8.75 8.75 8.18 0 0 0
27/08/2018
8.75
 6,000 9.32 9.32 8.75 0 0 0
24/08/2018
9.32
 16,980 8.89 9.32 9.32 0 0 0
23/08/2018
8.89
 2,740 9.18 9.47 8.89 0 0 0
22/08/2018
9.18
 13,270 8.61 9.18 8.82 0 0 0
21/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
20/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
17/08/2018
8.61
 3,000 8.61 8.61 8.61 0 0 0
16/08/2018
8.61
 4,430 8.61 8.61 8.61 0 0 0
15/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
14/08/2018
8.61
 2,090 8.43 8.61 8.25 0 0 0
13/08/2018
8.43
 3,020 9.04 9.11 8.43 0 0 0
10/08/2018
9.04
 30 8.68 9.04 8.61 0 0 0
09/08/2018
8.68
 30 8.18 8.68 8.61 0 0 0
08/08/2018
8.18
 2,000 8.61 8.61 8.18 0 0 0
07/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
06/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
03/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
02/08/2018
8.61
 0 8.61 8.61 8.61 0 0 0
01/08/2018
8.61
 3,200 8.61 8.61 8.61 0 0 0
31/07/2018
8.61
 0 8.61 8.61 8.61 0 0 0
30/07/2018
8.61
 120 8.61 8.61 8.57 0 0 0
27/07/2018
8.61
 0 8.61 8.61 8.61 0 0 0
26/07/2018
8.61
 3,300 8.25 8.61 8.57 0 0 0
25/07/2018
8.25
 480 8.25 8.25 8.25 0 0 0
24/07/2018
8.25
 240 8.28 8.28 8.25 0 0 0
23/07/2018
8.28
 2,400 8.39 8.39 8.28 0 0 0
20/07/2018
8.39
 0 8.39 8.39 8.39 0 0 0
19/07/2018
8.39
 10 8.61 8.61 8.39 0 0 0
18/07/2018
8.61
 480 8.54 8.61 8.61 0 0 0
17/07/2018
8.54
 0 8.54 8.54 8.54 0 0 0
16/07/2018
8.54
 680 8.97 8.97 8.54 0 0 0
13/07/2018
8.97
 0 8.97 8.97 8.97 0 0 0
12/07/2018
8.97
 10 8.68 8.97 8.97 0 0 0
11/07/2018
8.68
 10 9.32 9.32 8.68 0 0 0
10/07/2018
9.32
 0 9.32 9.32 9.32 0 0 0
09/07/2018
9.32
 1,600 9.32 9.32 9.32 0 0 0
06/07/2018
9.32
 0 9.32 9.32 9.32 0 0 0
05/07/2018
9.32
 70 9.25 9.86 9.32 0 0 0
04/07/2018
9.25
 0 9.25 9.25 9.25 0 0 0
03/07/2018
9.25
 0 9.25 9.25 9.25 0 0 0
02/07/2018
9.25
 0 9.25 9.25 9.25 0 0 0
29/06/2018
9.25
 0 9.25 9.25 9.25 0 0 0
28/06/2018
9.25
 0 9.25 9.25 9.25 0 0 0
27/06/2018
9.25
 0 9.25 9.25 9.25 0 0 0
26/06/2018
9.25
 0 9.25 9.25 9.25 0 0 0
25/06/2018
9.25
 0 9.25 9.25 9.25 0 0 0
22/06/2018
9.25
 150 8.68 9.25 8.32 0 0 0
21/06/2018
8.68
 2,500 9.32 9.32 8.68 0 0 0
20/06/2018
9.32
 0 9.32 9.32 9.32 0 0 0
19/06/2018
9.32
 0 9.32 9.32 9.32 0 0 0
18/06/2018
9.32
 2,000 9.32 9.32 9.32 0 0 0
15/06/2018
9.32
 0 9.32 9.32 9.32 0 0 0
14/06/2018
9.32
 0 9.32 9.32 9.32 0 0 0
13/06/2018
9.32
 510 9.11 9.40 8.68 0 0 0
12/06/2018
9.11
 9,640 9.50 9.50 9.11 0 0 0
11/06/2018
9.50
 0 9.50 9.50 9.50 0 0 0
08/06/2018
9.50
 160 8.89 9.50 9.18 0 0 0
07/06/2018
8.89
 650 9.11 9.11 8.89 0 0 0
06/06/2018
9.11
 27,710 9.11 9.18 8.64 0 12,210 -0.2
05/06/2018
9.11
 27,920 9.11 9.11 9.11 0 2,000 -0.0
04/06/2018
9.11
 2,090 9.79 9.79 9.11 0 0 0
01/06/2018
9.79
 5,110 9.25 9.83 9.25 0 0 0
31/05/2018: Cổ tức tiền mặt tỉ lệ: 9%
31/05/2018
9.25
 135,070 8.68 9.25 9.25 0 0 0
30/05/2018
8.68
 80,930 8.61 8.68 8.01 0 0 0
29/05/2018
8.61
 1,000 8.61 8.61 8.61 0 0 0
28/05/2018
8.61
 0 8.61 8.61 8.61 0 0 0
25/05/2018
8.61
 1,500 8.14 8.61 8.61 0 0 0
24/05/2018
8.14
 1,000 8.14 8.14 8.14 0 0 0
23/05/2018
8.14
 6,540 8.08 8.14 8.01 0 300 -0.0
22/05/2018
8.08
 1,990 8.01 8.08 7.48 0 200 -0.0
21/05/2018
8.01
 210 7.88 8.01 7.78 0 0 0
18/05/2018
7.88
 540 8.01 8.01 7.58 0 500 -0.0
17/05/2018
8.01
 10 8.58 8.58 8.01 0 0 0
16/05/2018
8.58
 200 8.55 8.58 8.58 0 0 0
15/05/2018
8.55
 610 8.48 8.55 8.01 0 0 0
14/05/2018
8.48
 10 8.14 8.48 8.48 0 0 0
11/05/2018
8.14
 1,000 8.68 8.68 8.14 0 1,000 -0.0
10/05/2018
8.68
 250 8.68 8.68 8.14 0 0 0
09/05/2018
8.68
 10 8.34 8.68 8.68 0 0 0
08/05/2018
8.34
 20,010 8.88 8.88 8.34 0 0 0
07/05/2018
8.88
 10 8.45 8.88 8.88 0 0 0
04/05/2018
8.45
 14,100 8.68 8.68 8.45 0 0 0
03/05/2018
8.68
 4,590 8.68 8.68 8.51 0 0 0
02/05/2018
8.68
 0 8.68 8.68 8.68 0 0 0
27/04/2018
8.68
 14,010 8.68 8.68 8.08 0 0 0
26/04/2018
8.68
 400 8.68 8.68 8.68 0 0 0
24/04/2018
8.68
 8,740 9.01 9.01 8.68 0 0 0
23/04/2018
9.01
 200 8.68 9.01 9.01 0 0 0
20/04/2018
8.68
 15,000 8.68 8.68 8.68 0 0 0
19/04/2018
8.68
 11,000 8.68 8.68 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |