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)
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
15/04/2014
7.53
 44,380 7.63 7.63 7.48 0 0 0
14/04/2014
7.63
 58,300 7.58 7.63 7.53 0 0 0
11/04/2014
7.58
 63,660 7.63 7.63 7.53 0 0 0
10/04/2014
7.63
 21,470 7.68 7.68 7.58 10 0 0.0
08/04/2014
7.68
 7,750 7.68 7.74 7.68 0 0 0
07/04/2014
7.68
 18,430 7.68 7.68 7.63 0 0 0
04/04/2014
7.68
 16,240 7.63 7.68 7.63 0 0 0
03/04/2014
7.63
 8,240 7.58 7.74 7.53 0 0 0
02/04/2014
7.58
 47,180 7.53 7.63 7.43 0 0 0
01/04/2014
7.53
 78,480 7.58 7.79 7.53 0 0 0
31/03/2014
7.58
 25,520 7.58 7.79 7.58 13,870 0 0.2
28/03/2014
7.58
 51,480 7.68 7.79 7.58 500 0 0.0
27/03/2014
7.68
 55,890 7.74 7.74 7.58 0 0 0
26/03/2014
7.74
 105,350 7.84 7.89 7.68 0 5,000 -0.1
25/03/2014
7.84
 130,180 7.89 7.94 7.79 0 0 0
24/03/2014
7.89
 99,620 7.84 7.89 7.74 0 0 0
21/03/2014
7.84
 74,700 7.74 7.84 7.74 5,000 3,790 0.0
20/03/2014
7.74
 91,490 7.63 7.79 7.63 500 10,000 -0.1
19/03/2014
7.63
 77,250 7.63 7.68 7.63 0 0 0
18/03/2014
7.63
 60,070 7.63 7.68 7.53 0 0 0
17/03/2014
7.63
 66,000 7.63 7.74 7.53 0 0 0
14/03/2014
7.63
 15,410 7.63 7.68 7.53 0 0 0
13/03/2014
7.63
 34,500 7.68 7.68 7.53 0 15,700 -0.2
12/03/2014
7.68
 43,840 7.68 7.74 7.63 0 0 0
11/03/2014
7.68
 100,290 7.68 7.74 7.58 0 19,900 -0.3
10/03/2014
7.68
 45,190 7.68 7.68 7.58 0 0 0
07/03/2014
7.68
 45,710 7.63 7.68 7.58 0 0 0
06/03/2014
7.63
 83,120 7.58 7.63 7.53 0 0 0
05/03/2014
7.58
 94,860 7.43 7.79 7.43 0 0 0
04/03/2014
7.43
 16,700 7.43 7.48 7.28 0 0 0
03/03/2014
7.43
 14,680 7.53 7.53 7.43 10,000 0 0.1
28/02/2014
7.53
 57,830 7.53 7.58 7.43 0 0 0
27/02/2014
7.53
 130,490 7.48 7.58 7.48 0 0 0
26/02/2014
7.48
 25,340 7.48 7.53 7.43 0 0 0
25/02/2014
7.48
 24,530 7.48 7.53 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |