CTCP Cao su Thống Nhất (tnc)

30.35
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |