CTCP Cao su Thống Nhất (tnc)

27.95
0.10
(0.36%)
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
(2026-08-12) 		-3.60 -12.14% 2,000 0 0
26.05
29.85
27.85
2 tháng
(2026-07-13) 		-5.95 -18.59% 8,300 -1,300 0
26.05
32
27.85
3 tháng
(2026-06-15) 		-4.30 -14.17% 13,100 -1,300 0
26.05
32.55
27.85
6 tháng
(2026-03-16) 		-0.95 -3.52% 29,800 -1,600 0
26.05
32.90
27.85
12 tháng
(2025-09-16) 		-2.60 -9.08% 125,100 -1,200 0.0
26.05
32.90
27.85
24 tháng
(2024-09-23) 		-9.67 -27.08% 500,100 -1,051 0.0
25.96
37.15
27.85
36 tháng
(2023-09-27) 		-34.80 -57.19% 969,300 -951 0.0
25.96
60.94
27.85
60 tháng
(2021-10-07) 		-2.01 -7.17% 3,083,800 -5,969 1.1
25.96
64.16
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2011
5.87
 252,870 5.59 5.87 5.75 10,000 15,000 -0.1
06/06/2011
5.59
 100,620 5.59 5.67 5.43 0 0 0
03/06/2011
5.59
 189,170 5.83 6.06 5.55 0 0 0
02/06/2011
5.83
 306,590 5.55 5.83 5.67 0 18,000 -0.3
01/06/2011
5.55
 253,230 5.32 5.55 5.28 0 0 0
31/05/2011
5.32
 167,840 5.12 5.32 5.04 0 6,000 -0.1
30/05/2011
5.12
 219,740 5.35 5.47 5.12 5,000 0 0.1
27/05/2011
5.35
 187,910 5.12 5.35 5.28 0 0 0
26/05/2011
5.12
 160,220 4.88 5.12 4.69 5,000 0 0.1
25/05/2011
4.88
 302,760 5.12 5.12 4.88 6,000 0 0.1
24/05/2011
5.12
 259,000 5.35 5.35 5.12 0 0 0
23/05/2011
5.35
 236,160 5.47 5.51 5.24 0 0 0
20/05/2011
5.47
 122,910 5.39 5.47 5.35 0 0 0
19/05/2011
5.39
 151,830 5.47 5.59 5.39 5,000 0 0.1
18/05/2011
5.47
 114,020 5.59 5.59 5.32 0 0 0
17/05/2011
5.59
 365,430 5.71 5.71 5.43 13,000 0 0.2
16/05/2011
5.71
 137,150 5.71 5.91 5.67 0 0 0
13/05/2011
5.71
 102,300 5.83 5.95 5.71 0 0 0
12/05/2011
5.83
 242,620 5.79 5.91 5.67 0 0 0
11/05/2011
5.79
 1,116,750 5.51 5.79 5.67 0 20,000 -0.3
10/05/2011
5.51
 53,570 5.28 5.51 5.51 0 0 0
09/05/2011
5.28
 44,740 5.04 5.28 5.28 0 0 0
06/05/2011
5.04
 80,490 4.80 5.04 5.04 0 0 0
05/05/2011
4.80
 26,340 4.92 4.92 4.80 0 0 0
04/05/2011
4.92
 27,000 4.88 4.96 4.84 0 0 0
29/04/2011
4.88
 70,750 4.84 4.92 4.84 0 0 0
28/04/2011
4.84
 107,380 4.80 4.96 4.80 0 0 0
27/04/2011
4.80
 34,720 4.76 4.92 4.69 0 0 0
26/04/2011
4.76
 47,230 4.88 5.04 4.72 0 0 0
25/04/2011
4.88
 46,480 4.69 4.88 4.84 0 0 0
22/04/2011
4.69
 253,380 4.80 4.96 4.65 0 0 0
21/04/2011
4.80
 80,630 5.04 5.12 4.80 0 0 0
20/04/2011
5.04
 21,350 5.12 5.12 5.04 0 0 0
19/04/2011
5.12
 19,400 5.12 5.16 5.04 0 0 0
18/04/2011: Cổ tức tiền mặt tỉ lệ: 15%
18/04/2011
5.12
 3,508 5.32 5.32 5.12 0 1,000 -0.0
15/04/2011
5.32
 132,520 5.42 5.46 5.17 700 2,000 -0.0
14/04/2011
5.42
 70,020 5.42 5.46 5.39 0 0 0
13/04/2011
5.42
 48,930 5.49 5.49 5.42 1,000 0 0.0
08/04/2011
5.49
 62,690 5.56 5.60 5.46 0 0 0
07/04/2011
5.56
 385,840 5.32 5.56 5.39 3,000 0 0.0
06/04/2011
5.32
 97,440 5.17 5.32 5.17 0 0 0
05/04/2011
5.17
 51,830 5.24 5.24 5.17 0 0 0
04/04/2011
5.24
 30,140 5.32 5.35 5.24 0 0 0
01/04/2011
5.32
 162,870 5.32 5.46 5.32 0 0 0
31/03/2011
5.32
 42,140 5.39 5.46 5.32 0 0 0
30/03/2011
5.39
 138,000 5.28 5.53 5.21 0 0 0
29/03/2011
5.28
 55,720 5.35 5.46 5.21 0 0 0
28/03/2011
5.35
 80,450 5.35 5.39 5.32 0 0 0
25/03/2011
5.35
 82,460 5.39 5.49 5.32 0 0 0
24/03/2011
5.39
 262,780 5.21 5.46 5.17 5,000 0 0.1
23/03/2011
5.21
 125,880 5.21 5.21 5.21 0 0 0
22/03/2011
5.21
 46,170 5.28 5.28 5.17 0 0 0
21/03/2011
5.28
 57,230 5.10 5.32 5.10 15,000 0 0.2
18/03/2011
5.10
 179,730 5.03 5.21 4.96 0 0 0
17/03/2011
5.03
 167,330 5.14 5.14 5.00 20,000 0 0.3
16/03/2011
5.14
 104,210 5.24 5.24 5.07 0 0 0
15/03/2011
5.24
 29,270 5.24 5.32 5.10 0 0 0
14/03/2011
5.24
 51,870 5.46 5.49 5.21 0 0 0
11/03/2011
5.46
 111,780 5.32 5.56 5.42 0 0 0
10/03/2011
5.32
 43,790 5.07 5.32 5.14 0 0 0
09/03/2011
5.07
 53,370 5.14 5.14 5.03 0 0 0
08/03/2011
5.14
 55,820 5.07 5.24 5.07 0 2,080 -0.0
07/03/2011
5.07
 56,690 5.14 5.17 5.07 0 0 0
04/03/2011
5.14
 43,600 5.14 5.21 5.10 0 0 0
03/03/2011
5.14
 66,590 5.17 5.21 5.14 10,000 22,000 -0.2
02/03/2011
5.17
 64,010 5.35 5.35 5.14 0 0 0
01/03/2011
5.35
 26,900 5.35 5.42 5.32 0 0 0
28/02/2011
5.35
 52,290 5.39 5.42 5.35 2,180 4,000 -0.0
25/02/2011
5.39
 81,340 5.28 5.42 5.28 10,000 31,130 -0.3
24/02/2011
5.28
 99,550 5.42 5.42 5.17 0 10,000 -0.1
23/02/2011
5.42
 51,110 5.28 5.53 5.39 0 0 0
22/02/2011
5.28
 90,080 5.39 5.39 5.17 0 7,010 -0.1
21/02/2011
5.39
 153,050 5.67 5.67 5.39 0 0 0
18/02/2011
5.67
 63,450 5.81 5.88 5.67 0 0 0
17/02/2011
5.81
 103,760 5.88 5.92 5.81 0 0 0
16/02/2011
5.88
 67,830 5.88 5.95 5.88 640 0 0.0
15/02/2011
5.88
 65,650 5.88 5.95 5.85 0 0 0
14/02/2011
5.88
 95,450 5.92 5.99 5.88 0 0 0
11/02/2011
5.92
 58,510 5.88 5.95 5.85 0 0 0
10/02/2011
5.88
 25,230 5.85 5.92 5.81 0 0 0
09/02/2011
5.85
 94,410 5.92 5.99 5.81 0 0 0
08/02/2011
5.92
 40,930 5.99 6.02 5.78 0 0 0
28/01/2011
5.99
 96,750 6.02 6.10 5.99 300 0 0.0
27/01/2011
6.02
 53,240 5.92 6.02 5.85 0 0 0
26/01/2011
5.92
 54,240 5.78 5.95 5.81 0 0 0
25/01/2011
5.78
 206,970 5.74 5.88 5.71 0 0 0
24/01/2011
5.74
 87,390 5.85 5.88 5.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |