CTCP Cao su Thống Nhất (tnc)

28.85
1.85
(6.85%)
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
(2026-02-23) 		-4 -12.90% 9,600 0 0
27
31
27
2 tháng
(2026-01-16) 		-5.75 -17.56% 21,700 0 0
27
32.75
27
3 tháng
(2025-12-17) 		-5.65 -17.30% 34,500 0 -0.0
27
32.75
27
6 tháng
(2025-09-18) 		-1.50 -5.26% 94,200 900 0.0
27
32.75
27
12 tháng
(2025-03-24) 		-7.92 -22.67% 344,800 -1,453 -0.0
25.96
34.92
27
24 tháng
(2024-03-27) 		-30.15 -52.76% 658,200 649 0.0
25.96
59.92
27
36 tháng
(2023-04-03) 		-33.66 -55.49% 1,125,900 749 0.0
25.96
62.32
27
60 tháng
(2021-04-12) 		-2.54 -8.60% 3,630,700 -304,369 -7.8
19.28
64.16
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2014
7.04
 130,180 7.43 7.43 6.98 0 0 0
08/12/2014
7.43
 75,700 7.88 8.27 7.43 0 0 0
05/12/2014
7.88
 82,280 7.94 8.16 7.77 0 0 0
04/12/2014
7.94
 144,150 7.43 7.94 7.94 0 0 0
03/12/2014
7.43
 62,250 6.98 7.43 7.26 0 0 0
02/12/2014
6.98
 28,920 7.32 7.49 6.92 0 0 0
01/12/2014
7.32
 80,660 7.82 7.82 7.32 0 0 0
28/11/2014
7.82
 38,100 7.66 8.11 7.66 0 0 0
27/11/2014
7.66
 282,540 7.66 7.66 7.15 0 0 0
26/11/2014
7.66
 126,990 8.22 8.22 7.66 2,000 0 0.0
25/11/2014
8.22
 64,380 8.22 8.44 7.99 0 13,400 -0.2
24/11/2014
8.22
 429,380 8.50 9.01 8.22 0 12,900 -0.2
21/11/2014
8.50
 513,540 7.99 8.50 8.50 0 10,000 -0.2
20/11/2014
7.99
 157,280 7.49 7.99 7.99 0 0 0
19/11/2014
7.49
 362,100 7.04 7.49 7.09 0 1,000 -0.0
18/11/2014
7.04
 183,800 6.59 7.04 6.59 0 0 0
17/11/2014
6.59
 10,080 6.75 6.75 6.53 0 0 0
14/11/2014
6.75
 42,080 6.64 6.75 6.64 0 0 0
13/11/2014
6.64
 17,810 6.64 6.64 6.64 0 0 0
12/11/2014
6.64
 13,020 6.59 6.70 6.64 0 0 0
11/11/2014
6.59
 62,840 6.59 6.64 6.53 0 21,500 -0.3
10/11/2014
6.59
 9,410 6.59 6.59 6.53 0 30 -0.0
07/11/2014
6.59
 13,060 6.64 6.70 6.59 0 0 0
06/11/2014
6.64
 6,600 6.64 6.70 6.59 0 0 0
05/11/2014
6.64
 61,780 6.59 6.70 6.59 0 0 0
04/11/2014
6.59
 11,960 6.59 6.59 6.53 0 0 0
03/11/2014
6.59
 13,870 6.53 6.64 6.53 0 0 0
31/10/2014
6.53
 5,000 6.53 6.53 6.53 0 0 0
30/10/2014
6.53
 6,600 6.47 6.53 6.47 100 0 0.0
29/10/2014
6.47
 15,700 6.53 6.53 6.42 0 0 0
28/10/2014
6.53
 12,500 6.42 6.53 6.47 0 0 0
27/10/2014
6.42
 26,110 6.53 6.53 6.42 0 0 0
24/10/2014
6.53
 40,140 6.53 6.53 6.53 50 0 0.0
23/10/2014
6.53
 20,600 6.53 6.53 6.47 0 0 0
22/10/2014
6.53
 23,480 6.59 6.59 6.53 0 0 0
21/10/2014
6.59
 35,230 6.59 6.59 6.53 0 0 0
20/10/2014
6.59
 18,950 6.53 6.59 6.53 0 0 0
17/10/2014
6.53
 49,500 6.47 6.53 6.53 0 34,000 -0.4
16/10/2014
6.47
 38,130 6.64 6.70 6.47 0 16,800 -0.2
15/10/2014
6.64
 14,630 6.53 6.64 6.53 0 4,860 -0.1
14/10/2014
6.53
 34,280 6.64 6.64 6.47 0 0 0
13/10/2014
6.64
 4,710 6.64 6.75 6.59 0 0 0
10/10/2014
6.64
 31,800 6.64 6.70 6.59 0 0 0
09/10/2014
6.64
 17,760 6.70 6.75 6.64 0 0 0
08/10/2014
6.70
 21,680 6.75 6.75 6.64 0 0 0
07/10/2014
6.75
 45,250 6.75 6.75 6.59 0 0 0
06/10/2014
6.75
 47,440 6.81 6.81 6.64 0 0 0
03/10/2014
6.81
 94,280 6.75 6.81 6.64 10,000 0 0.1
02/10/2014
6.75
 7,120 6.70 6.75 6.64 0 0 0
01/10/2014
6.70
 56,340 6.70 6.81 6.64 0 0 0
30/09/2014
6.70
 9,470 6.75 6.75 6.64 0 0 0
29/09/2014
6.75
 1,500 6.81 6.81 6.70 0 0 0
26/09/2014
6.81
 38,050 6.75 6.87 6.64 0 0 0
25/09/2014
6.75
 134,200 6.75 6.75 6.64 0 11,700 -0.1
24/09/2014
6.75
 60,300 6.70 6.75 6.64 0 0 0
23/09/2014
6.70
 35,580 6.92 6.92 6.70 0 0 0
22/09/2014
6.92
 65,730 6.98 6.98 6.53 0 1,080 -0.0
19/09/2014
6.98
 55,440 7.15 7.21 6.92 0 0 0
18/09/2014
7.15
 108,460 7.21 7.49 6.92 15,900 0 0.2
17/09/2014
7.21
 227,020 6.75 7.21 6.87 10,000 0 0.1
16/09/2014
6.75
 96,090 6.75 6.75 6.59 4,500 0 0.1
15/09/2014
6.75
 77,860 6.75 6.81 6.59 11,400 0 0.1
12/09/2014
6.75
 89,490 6.64 6.75 6.59 5,000 7,000 -0.0
11/09/2014
6.64
 63,610 6.59 6.64 6.53 11,600 10,770 0.0
10/09/2014
6.59
 39,740 6.53 6.59 6.47 7,000 0 0.1
09/09/2014
6.53
 111,460 6.53 6.70 6.47 1,050 0 0.0
08/09/2014
6.53
 158,160 6.36 6.53 6.36 16,000 0 0.2
05/09/2014
6.36
 39,720 6.47 6.59 6.36 0 0 0
04/09/2014
6.47
 17,020 6.59 6.59 6.47 0 0 0
03/09/2014
6.59
 59,730 6.53 6.59 6.47 0 0 0
29/08/2014
6.53
 31,750 6.64 6.70 6.53 2,000 0 0.0
28/08/2014
6.64
 29,260 6.42 6.64 6.42 3,000 0 0.0
27/08/2014
6.42
 75,810 6.42 6.81 6.42 0 0 0
26/08/2014
6.42
 17,790 6.47 6.47 6.36 0 0 0
25/08/2014
6.47
 36,230 6.42 6.47 6.36 0 0 0
22/08/2014
6.42
 12,790 6.36 6.42 6.25 2,300 0 0.0
21/08/2014
6.36
 28,470 6.42 6.47 6.36 2,000 0 0.0
20/08/2014
6.42
 93,650 6.42 6.59 6.30 10,000 0 0.1
19/08/2014
6.42
 23,620 6.36 6.42 6.30 5,000 0 0.1
18/08/2014
6.36
 142,620 6.25 6.36 6.14 5,000 0 0.1
15/08/2014
6.25
 43,930 6.25 6.30 6.19 7,000 0 0.1
14/08/2014
6.25
 9,450 6.25 6.30 6.19 2,000 0 0.0
13/08/2014
6.25
 26,030 6.25 6.30 6.14 4,000 0 0.0
12/08/2014
6.25
 41,770 6.25 6.30 6.19 2,850 0 0.0
11/08/2014
6.25
 6,570 6.19 6.36 6.19 2,000 0 0.0
08/08/2014
6.19
 18,680 6.30 6.36 6.19 7,000 0 0.1
07/08/2014
6.30
 10,010 6.30 6.30 6.25 9,500 0 0.1
06/08/2014
6.30
 19,610 6.25 6.36 6.30 2,000 0 0.0
05/08/2014
6.25
 26,630 6.36 6.36 6.25 5,360 0 0.1
04/08/2014
6.36
 21,120 6.30 6.36 6.19 0 0 0
01/08/2014
6.30
 11,420 6.25 6.30 6.19 10,000 0 0.1
31/07/2014
6.25
 18,720 6.30 6.30 6.19 1,460 0 0.0
30/07/2014
6.30
 43,530 6.30 6.36 6.30 0 0 0
29/07/2014
6.30
 57,100 6.19 6.30 6.14 10,000 0 0.1
28/07/2014
6.19
 7,410 6.36 6.36 6.19 5,800 0 0.1
25/07/2014
6.36
 11,830 6.42 6.42 6.30 0 0 0
24/07/2014
6.42
 118,270 6.19 6.42 6.14 0 0 0
23/07/2014
6.19
 39,600 6.19 6.25 6.14 13,000 0 0.1
22/07/2014
6.19
 50,780 6.19 6.19 6.14 5,000 0 0.1
21/07/2014
6.19
 63,820 6.14 6.19 6.08 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |