CTCP Cao su Thống Nhất (tnc)

29.65
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
(2026-06-30) 		-0.50 -1.66% 5,800 -1,300 0
29.65
32.25
29.65
2 tháng
(2026-06-01) 		-2.95 -9.05% 11,500 -1,600 0
28.50
32.60
29.65
3 tháng
(2026-05-04) 		-2.85 -8.77% 14,200 -1,800 0
28.50
32.60
29.65
6 tháng
(2026-02-02) 		-2.35 -7.34% 36,900 -1,600 0
27
32.90
29.65
12 tháng
(2025-08-04) 		-1.75 -5.57% 192,300 0 0.0
27
33
29.65
24 tháng
(2024-08-09) 		-4.93 -14.26% 508,100 -951 0.0
25.96
37.15
29.65
36 tháng
(2023-08-15) 		-24.09 -44.82% 970,400 -851 0.0
25.96
62.32
29.65
60 tháng
(2021-08-25) 		7.82 35.84% 3,424,300 -305,169 -7.8
21.09
64.16
29.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2010
6.17
 168,110 5.88 6.17 5.95 0 0 0
30/08/2010
5.88
 135,000 5.63 5.88 5.88 0 0 0
27/08/2010
5.63
 137,080 5.67 5.74 5.46 0 0 0
26/08/2010
5.67
 141,840 5.63 5.85 5.39 0 0 0
25/08/2010
5.63
 294,150 5.92 5.92 5.63 0 0 0
24/08/2010
5.92
 360,520 6.20 6.20 5.92 0 0 0
23/08/2010
6.20
 127,090 6.45 6.45 6.20 0 1,000 -0.0
20/08/2010
6.45
 167,500 6.38 6.48 6.24 4,000 0 0.1
19/08/2010
6.38
 195,020 6.38 6.56 6.24 0 0 0
18/08/2010
6.38
 295,970 6.70 6.77 6.38 0 0 0
17/08/2010
6.70
 239,790 7.02 7.02 6.70 5,000 0 0.1
16/08/2010
7.02
 376,320 6.73 7.05 6.84 0 0 0
13/08/2010
6.73
 363,700 6.73 6.80 6.41 5,000 970 0.1
12/08/2010
6.73
 98,630 7.05 7.05 6.73 5,000 30 0.1
11/08/2010
7.05
 390,510 6.73 7.05 6.45 0 0 0
10/08/2010
6.73
 327,800 7.09 7.09 6.73 0 0 0
09/08/2010
7.09
 224,780 7.44 7.58 7.09 0 100 -0.0
06/08/2010
7.44
 309,320 7.26 7.55 7.26 0 0 0
05/08/2010
7.26
 253,120 7.51 7.73 7.26 0 41,900 -0.9
04/08/2010
7.51
 299,930 7.51 7.65 7.16 0 0 0
03/08/2010
7.51
 321,500 7.16 7.51 7.16 100 0 0.0
02/08/2010
7.16
 138,550 7.19 7.37 7.16 0 0 0
30/07/2010
7.19
 96,930 7.19 7.34 7.05 0 0 0
29/07/2010
7.19
 229,730 7.09 7.44 6.91 5,000 0 0.1
28/07/2010
7.09
 378,180 7.44 7.44 7.09 5,000 0 0.1
27/07/2010
7.44
 267,890 7.76 7.80 7.41 0 0 0
26/07/2010
7.76
 736,820 7.51 7.87 7.44 0 0 0
23/07/2010
7.51
 297,680 7.76 7.83 7.51 0 0 0
22/07/2010
7.76
 1,377,310 7.65 8.01 7.69 1,920 0 0.0
21/07/2010
7.65
 349,590 7.30 7.65 7.65 40,980 3,000 0.8
20/07/2010
7.30
 213,540 6.98 7.30 7.30 0 0 0
19/07/2010
6.98
 518,820 6.66 6.98 6.73 0 3,000 -0.1
16/07/2010
6.66
 245,150 6.63 6.77 6.56 0 0 0
15/07/2010
6.63
 157,910 6.73 6.73 6.63 0 0 0
14/07/2010
6.73
 75,580 6.84 6.91 6.63 0 0 0
13/07/2010
6.84
 104,820 6.56 6.87 6.66 0 2,000 -0.0
12/07/2010
6.56
 177,750 6.52 6.66 6.41 8,000 7,000 0.0
09/07/2010
6.52
 126,940 6.52 6.59 6.48 0 710 -0.0
08/07/2010
6.52
 142,680 6.56 6.70 6.52 0 0 0
07/07/2010
6.56
 195,970 6.84 6.95 6.56 0 0 0
06/07/2010
6.84
 441,580 6.80 7.02 6.73 0 11,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |