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)
21/01/2011
5.85
 65,170 5.95 6.06 5.85 0 0 0
20/01/2011
5.95
 178,570 5.71 5.99 5.85 0 0 0
19/01/2011
5.71
 312,780 5.99 6.10 5.71 0 0 0
18/01/2011
5.99
 111,210 6.17 6.20 5.99 0 0 0
17/01/2011
6.17
 94,760 6.27 6.34 6.17 13,660 0 0.2
14/01/2011
6.27
 255,050 6.17 6.45 6.20 0 0 0
13/01/2011
6.17
 272,640 5.88 6.17 5.92 0 0 0
12/01/2011
5.88
 75,040 5.78 5.92 5.78 0 0 0
11/01/2011
5.78
 100,530 5.88 6.02 5.78 2,560 0 0.0
10/01/2011
5.88
 143,730 6.10 6.10 5.88 38,000 0 0.6
07/01/2011
6.10
 57,950 6.06 6.13 6.06 0 0 0
06/01/2011
6.06
 47,650 6.10 6.20 6.02 0 0 0
05/01/2011
6.10
 213,360 6.13 6.24 6.10 10,000 0 0.2
04/01/2011
6.13
 331,110 5.85 6.13 6.10 0 0 0
31/12/2010
5.85
 31,550 5.85 5.99 5.85 0 0 0
30/12/2010
5.85
 54,450 5.95 5.95 5.85 0 0 0
29/12/2010
5.95
 38,200 5.95 6.02 5.95 0 0 0
28/12/2010
5.95
 113,690 5.85 6.02 5.88 0 0 0
27/12/2010
5.85
 53,520 5.74 5.85 5.74 0 0 0
24/12/2010
5.74
 107,230 5.78 5.81 5.71 0 0 0
23/12/2010
5.78
 51,810 5.95 5.95 5.78 0 0 0
22/12/2010
5.95
 40,530 6.13 6.17 5.95 4,750 0 0.1
21/12/2010
6.13
 97,400 6.06 6.13 5.81 23,150 0 0.4
20/12/2010
6.06
 69,110 6.17 6.31 6.06 0 0 0
17/12/2010
6.17
 127,490 5.88 6.17 5.85 0 0 0
16/12/2010
5.88
 190,470 6.02 6.02 5.74 0 0 0
15/12/2010
6.02
 401,320 6.31 6.38 6.02 10,000 0 0.2
14/12/2010
6.31
 192,950 6.63 6.63 6.31 0 0 0
13/12/2010
6.63
 372,440 6.66 6.91 6.63 0 0 0
10/12/2010
6.66
 378,190 6.38 6.66 6.24 0 0 0
09/12/2010
6.38
 251,400 6.13 6.41 5.92 0 0 0
08/12/2010
6.13
 226,290 6.45 6.45 6.13 0 0 0
07/12/2010
6.45
 457,640 6.52 6.84 6.41 0 0 0
06/12/2010
6.52
 316,600 6.24 6.52 6.13 0 0 0
03/12/2010
6.24
 253,100 5.95 6.24 6.10 0 0 0
02/12/2010
5.95
 243,460 5.67 5.95 5.49 0 0 0
01/12/2010
5.67
 97,000 5.71 5.71 5.53 0 0 0
30/11/2010
5.71
 273,370 5.46 5.71 5.63 0 0 0
29/11/2010
5.46
 46,840 5.42 5.46 5.35 0 0 0
26/11/2010
5.42
 88,060 5.53 5.56 5.39 0 0 0
25/11/2010
5.53
 114,400 5.39 5.63 5.39 10,000 0 0.2
24/11/2010
5.39
 149,690 5.24 5.39 5.17 3,000 0 0.0
23/11/2010
5.24
 44,890 5.14 5.28 5.21 0 0 0
22/11/2010
5.14
 60,380 5.24 5.24 5.03 0 0 0
19/11/2010
5.24
 89,310 5.24 5.32 5.14 0 0 0
18/11/2010
5.24
 36,710 5.14 5.32 5.10 0 0 0
17/11/2010
5.14
 55,060 5.00 5.14 4.96 0 10,000 -0.1
16/11/2010
5.00
 84,490 5.10 5.14 4.96 0 9,520 -0.1
15/11/2010
5.10
 45,270 5.21 5.28 5.10 0 0 0
12/11/2010
5.21
 215,210 5.46 5.46 5.21 0 4,000 -0.1
11/11/2010
5.46
 34,060 5.49 5.60 5.46 0 0 0
10/11/2010
5.49
 42,600 5.49 5.63 5.46 0 0 0
09/11/2010
5.49
 88,210 5.67 5.67 5.46 0 0 0
08/11/2010
5.67
 55,960 5.71 5.74 5.60 0 4,240 -0.1
05/11/2010
5.71
 138,180 5.60 5.78 5.67 0 34,220 -0.6
04/11/2010
5.60
 30,570 5.53 5.63 5.53 0 2,160 -0.0
03/11/2010
5.53
 75,870 5.60 5.63 5.49 0 1,510 -0.0
02/11/2010
5.60
 54,920 5.71 5.78 5.60 5,000 8,000 -0.0
01/11/2010
5.71
 58,660 5.74 5.85 5.67 0 3,000 -0.0
29/10/2010
5.74
 68,370 5.71 5.88 5.71 0 9,000 -0.1
28/10/2010
5.71
 190,440 5.46 5.71 5.53 0 40,000 -0.6
27/10/2010
5.46
 38,050 5.60 5.67 5.46 0 0 0
26/10/2010
5.60
 125,370 5.35 5.60 5.49 0 29,000 -0.5
25/10/2010
5.35
 42,260 5.35 5.35 5.17 0 8,000 -0.1
22/10/2010
5.35
 87,360 5.42 5.46 5.32 0 3,340 -0.1
21/10/2010
5.42
 61,960 5.39 5.63 5.32 0 0 0
20/10/2010
5.39
 180,670 5.67 5.67 5.39 0 0 0
19/10/2010
5.67
 50,880 5.88 5.88 5.67 0 2,730 -0.0
18/10/2010
5.88
 27,250 5.88 5.95 5.78 0 3,010 -0.1
15/10/2010
5.88
 82,620 5.85 5.88 5.71 0 5,000 -0.1
14/10/2010
5.85
 47,040 5.85 5.95 5.85 0 2,050 -0.0
13/10/2010
5.85
 58,810 5.74 5.85 5.74 10,000 23,000 -0.2
12/10/2010
5.74
 52,150 5.85 5.99 5.74 0 7,500 -0.1
11/10/2010
5.85
 27,120 5.85 6.13 5.81 0 10,000 -0.2
08/10/2010
5.85
 27,430 6.02 6.02 5.85 0 0 0
07/10/2010
6.02
 66,660 6.17 6.17 5.95 0 6,790 -0.1
06/10/2010
6.17
 71,380 5.88 6.17 5.95 0 1,200 -0.0
05/10/2010
5.88
 82,180 5.74 5.88 5.71 0 0 0
04/10/2010
5.74
 69,650 5.99 6.02 5.74 0 0 0
01/10/2010
5.99
 81,910 5.92 6.06 5.81 0 19,730 -0.3
30/09/2010
5.92
 45,920 5.95 5.95 5.85 0 0 0
29/09/2010
5.95
 65,480 6.06 6.06 5.95 0 0 0
28/09/2010
6.06
 53,850 6.02 6.17 6.02 0 0 0
27/09/2010
6.02
 38,010 6.06 6.13 6.02 0 0 0
24/09/2010
6.06
 111,630 6.02 6.10 5.95 0 0 0
23/09/2010
6.02
 94,880 6.10 6.10 5.99 0 0 0
22/09/2010
6.10
 53,530 6.13 6.17 6.02 0 0 0
21/09/2010
6.13
 57,570 6.24 6.34 6.13 0 300 -0.0
20/09/2010
6.24
 85,770 6.27 6.38 6.20 0 0 0
17/09/2010
6.27
 220,750 5.99 6.27 6.06 0 0 0
16/09/2010
5.99
 75,710 6.06 6.06 5.88 0 0 0
15/09/2010
6.06
 93,610 6.10 6.10 5.99 0 0 0
14/09/2010
6.10
 100,020 5.99 6.17 5.95 0 0 0
13/09/2010
5.99
 155,970 6.06 6.31 5.81 0 0 0
10/09/2010
6.06
 342,050 6.38 6.41 6.06 0 0 0
09/09/2010
6.38
 225,400 6.27 6.52 6.27 0 0 0
08/09/2010
6.27
 347,180 6.56 6.56 6.24 0 15,000 -0.3
07/09/2010
6.56
 251,260 6.77 6.84 6.56 0 10,000 -0.2
06/09/2010
6.77
 491,290 6.45 6.77 6.70 0 0 0
01/09/2010
6.45
 394,140 6.17 6.45 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |