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)
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
09/06/2014
6.02
 21,180 6.14 6.14 5.97 0 0 0
06/06/2014
6.14
 8,160 6.14 6.14 6.08 0 0 0
05/06/2014
6.14
 2,490 6.14 6.14 5.97 0 0 0
04/06/2014
6.14
 20,660 6.25 6.25 5.97 0 0 0
03/06/2014
6.25
 27,590 6.19 6.25 6.14 0 0 0
02/06/2014
6.19
 11,720 6.30 6.30 6.19 0 0 0
30/05/2014
6.30
 70,220 6.36 6.36 6.19 100 0 0.0
29/05/2014
6.36
 30,660 6.36 6.36 6.25 0 0 0
28/05/2014
6.36
 21,030 6.42 6.42 6.30 0 0 0
27/05/2014
6.42
 17,750 6.42 6.42 6.30 0 0 0
26/05/2014
6.42
 12,350 6.36 6.42 6.19 0 0 0
23/05/2014
6.36
 34,920 6.47 6.47 6.36 0 0 0
22/05/2014
6.47
 33,900 6.47 6.47 6.30 100 0 0.0
21/05/2014
6.47
 19,570 6.53 6.53 6.47 0 0 0
20/05/2014
6.53
 40,420 6.53 6.59 6.47 0 0 0
19/05/2014
6.53
 36,950 6.64 6.64 6.53 12,000 0 0.1
16/05/2014: Cổ tức tiền mặt tỉ lệ: 14%
16/05/2014
6.64
 17,500 6.53 6.75 6.36 0 0 0
15/05/2014
6.53
 85,210 6.58 6.68 6.48 0 0 0
14/05/2014
6.58
 47,360 6.58 6.63 6.53 0 0 0
13/05/2014
6.58
 34,720 6.68 6.83 6.53 0 0 0
12/05/2014
6.68
 49,040 6.98 7.08 6.63 0 0 0
09/05/2014
6.98
 18,250 6.93 7.03 6.83 0 0 0
08/05/2014
6.93
 26,480 7.18 7.18 6.78 0 0 0
07/05/2014
7.18
 15,070 7.13 7.18 7.08 0 0 0
06/05/2014
7.13
 29,260 7.23 7.23 7.03 0 600 -0.0
05/05/2014
7.23
 16,370 7.33 7.38 7.23 0 0 0
29/04/2014
7.33
 25,410 7.33 7.38 7.28 0 0 0
28/04/2014
7.33
 25,360 7.38 7.43 7.28 0 0 0
25/04/2014
7.38
 14,020 7.28 7.38 7.33 0 0 0
24/04/2014
7.28
 9,800 7.38 7.38 7.18 0 0 0
23/04/2014
7.38
 20,500 7.33 7.38 7.33 0 0 0
22/04/2014
7.33
 17,920 7.23 7.33 7.18 0 0 0
21/04/2014
7.23
 13,790 7.28 7.28 7.13 0 0 0
18/04/2014
7.28
 4,280 7.48 7.48 7.28 0 0 0
17/04/2014
7.48
 42,860 7.48 7.53 7.38 0 0 0
16/04/2014
7.48
 35,970 7.53 7.58 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |