CTCP Cao su Thống Nhất (tnc)

32
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
(2025-12-29) 		1.10 3.56% 11,600 -300 -0.0
30.35
32.75
32
2 tháng
(2025-12-01) 		0.45 1.43% 30,100 200 0.0
28.60
32.75
32
3 tháng
(2025-10-30) 		1.50 4.92% 37,100 -100 -0.0
28.05
32.75
32
6 tháng
(2025-08-01) 		-0.20 -0.62% 152,600 1,500 0.0
27.80
33
32
12 tháng
(2025-02-03) 		-0.87 -2.64% 391,000 449 0.0
25.96
36.01
32
24 tháng
(2024-02-15) 		-22.01 -40.76% 645,800 649 0.0
25.96
59.92
32
36 tháng
(2023-02-13) 		-14.66 -31.42% 1,111,800 751 -0.3
25.96
62.32
32
60 tháng
(2021-02-23) 		8 33.33% 3,704,600 -309,969 -8.0
19.28
64.16
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/07/2014
6.14
 13,830 6.14 6.14 6.08 4,300 0 0.0
17/07/2014
6.14
 35,390 6.19 6.19 6.08 9,000 0 0.1
16/07/2014
6.19
 38,470 6.19 6.19 6.02 5,000 0 0.1
15/07/2014
6.19
 34,490 6.14 6.19 6.08 1,080 600 0.0
14/07/2014
6.14
 16,590 6.14 6.14 6.02 0 0 0
11/07/2014
6.14
 23,640 6.14 6.14 6.08 3,240 0 0.0
10/07/2014
6.14
 18,500 6.08 6.14 6.02 5,000 0 0.1
09/07/2014
6.08
 3,070 6.02 6.14 6.02 0 0 0
08/07/2014
6.02
 15,640 6.08 6.19 6.02 10,000 0 0.1
07/07/2014
6.08
 13,350 6.19 6.19 6.08 3,000 0 0.0
04/07/2014
6.19
 13,470 6.14 6.19 6.14 3,000 0 0.0
03/07/2014
6.14
 34,570 6.19 6.25 6.14 200 0 0.0
02/07/2014
6.19
 19,750 6.14 6.19 6.08 3,000 0 0.0
01/07/2014
6.14
 15,750 6.08 6.19 6.08 0 0 0
30/06/2014
6.08
 8,110 6.19 6.25 6.08 100 0 0.0
27/06/2014
6.19
 19,060 6.19 6.19 5.97 0 0 0
26/06/2014
6.19
 18,480 6.08 6.19 6.08 6,000 0 0.1
25/06/2014
6.08
 8,720 6.02 6.14 6.02 3,000 0 0.0
24/06/2014
6.02
 26,870 6.02 6.02 5.97 20,240 0 0.2
23/06/2014
6.02
 11,540 6.02 6.08 6.02 10,300 0 0.1
20/06/2014
6.02
 7,020 6.14 6.19 6.02 3,680 0 0.0
19/06/2014
6.14
 18,940 6.19 6.19 6.08 5,000 0 0.1
18/06/2014
6.19
 68,180 6.08 6.19 6.02 5,000 0 0.1
17/06/2014
6.08
 38,670 6.08 6.08 5.91 10,000 0 0.1
16/06/2014
6.08
 21,300 6.14 6.14 6.02 10,100 0 0.1
13/06/2014
6.14
 2,930 6.14 6.14 6.08 400 0 0.0
12/06/2014
6.14
 20,440 6.08 6.14 6.02 6,910 0 0.1
11/06/2014
6.08
 8,320 5.97 6.08 6.02 0 0 0
10/06/2014
5.97
 18,850 6.02 6.08 5.97 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |