CTCP Cao su Thống Nhất (tnc)

27.90
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
(2026-02-11) 		-3.10 -10% 6,300 0 0
27.10
31
27.90
2 tháng
(2026-01-12) 		-4.85 -14.81% 17,700 0 0
27.10
32.75
27.90
3 tháng
(2025-12-15) 		-0.70 -2.45% 32,100 0 -0.0
27.10
32.75
27.90
6 tháng
(2025-09-15) 		-0.60 -2.11% 92,200 1,000 0.0
27.10
32.75
27.90
12 tháng
(2025-03-18) 		-4.44 -13.74% 341,000 -1,453 -0.0
25.96
34.92
27.90
24 tháng
(2024-03-25) 		-29.25 -51.18% 653,900 649 0.0
25.96
59.92
27.90
36 tháng
(2023-03-29) 		-32.76 -54.01% 1,121,600 749 0.0
25.96
62.32
27.90
60 tháng
(2021-04-08) 		-0.90 -3.13% 3,636,500 -304,369 -7.8
19.28
64.16
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
35.34
 0 35.34 35.34 35.34 0 0 0
31/07/2024
35.34
 5,500 35.25 35.44 35.25 0 0 0
30/07/2024
35.25
 0 35.25 35.25 35.25 0 0 0
29/07/2024
35.25
 200 35.44 35.44 35.25 0 0 0
26/07/2024
34.34
 100 34.34 34.34 34.34 0 0 0
25/07/2024: Cổ tức tiền mặt tỉ lệ: 12%
25/07/2024
35.96
 200 33.53 35.96 33.53 0 0 0
24/07/2024
35.96
 600 33.70 36.01 33.70 0 0 0
23/07/2024
36.15
 0 36.15 36.15 36.15 0 0 0
22/07/2024
36.15
 200 36.19 36.19 36.15 0 0 0
19/07/2024
35.27
 100 35.27 35.27 35.27 0 0 0
18/07/2024
35.27
 1,000 35.27 35.55 35.27 0 0 0
17/07/2024
35.64
 1,000 36.84 36.84 35.64 0 0 0
16/07/2024
35.73
 6,900 36.01 36.01 35.64 0 0 0
15/07/2024
35.64
 0 35.64 35.64 35.64 0 0 0
12/07/2024
35.64
 1,100 35.69 35.69 35.64 0 0 0
11/07/2024
35.55
 600 34.81 35.55 34.21 0 0 0
10/07/2024
34.81
 800 34.30 35.46 34.30 0 0 0
09/07/2024
36.47
 100 36.47 36.47 36.47 0 0 0
08/07/2024
36.19
 4,500 38.46 38.46 36.19 0 0 0
05/07/2024
38.87
 1,300 37.58 38.92 35.32 0 0 0
04/07/2024
37.58
 1,900 39.10 39.10 36.06 0 0 0
03/07/2024
38.13
 6,300 38.96 38.96 36.01 0 0 0
02/07/2024
38.27
 200 38.27 38.27 38.27 0 0 0
01/07/2024
36.10
 2,800 38.78 39.24 36.10 0 0 0
28/06/2024
38.78
 1,100 39.01 39.01 36.61 0 0 0
27/06/2024
36.61
 16,100 36.61 36.61 36.61 0 0 0
26/06/2024
39.33
 0 39.33 39.33 39.33 0 0 0
25/06/2024
39.33
 3,300 38.36 39.33 35.69 0 0 0
24/06/2024
37.86
 1,700 42.84 42.84 37.86 0 0 0
21/06/2024
40.26
 10,300 40.63 40.63 40.26 0 0 0
20/06/2024
37.99
 24,000 43.58 43.58 37.99 0 0 0
19/06/2024
40.81
 2,700 43.49 43.49 40.81 0 0 0
18/06/2024
43.86
 200 44.73 44.73 43.86 0 0 0
17/06/2024
42.33
 1,200 44.27 44.27 42.33 0 0 0
14/06/2024
41.69
 8,000 42.10 42.10 39.38 0 0 0
13/06/2024
39.38
 20,200 45.29 45.29 39.38 0 0 0
12/06/2024
42.33
 8,700 47.55 47.55 42.33 0 0 0
11/06/2024
45.52
 4,300 46.17 47.74 45.52 0 0 0
10/06/2024
48.94
 700 47.55 48.94 47.09 0 0 0
07/06/2024
47.83
 800 47.83 47.83 47.74 0 0 0
06/06/2024
44.78
 6,200 44.78 44.78 44.78 0 0 0
05/06/2024
41.87
 100 41.87 41.87 41.87 0 0 0
04/06/2024
44.37
 200 46.17 46.17 44.37 0 0 0
03/06/2024
47.09
 600 48.01 48.01 47.09 0 0 0
31/05/2024
48.94
 2,300 46.35 48.94 46.35 0 0 0
30/05/2024
49.30
 900 48.01 49.30 47.83 0 0 0
29/05/2024
51.34
 100 51.34 51.34 51.34 0 0 0
28/05/2024
48.10
 5,600 48.10 48.20 48.10 0 0 0
27/05/2024
51.71
 200 47.92 51.71 47.92 0 0 0
24/05/2024
51.43
 100 51.43 51.43 51.43 0 0 0
23/05/2024
48.10
 3,600 47.92 48.10 47.92 0 0 0
22/05/2024
47.92
 1,300 54.48 54.57 47.92 0 100 -0.0
21/05/2024
51.52
 0 51.52 51.52 51.52 0 0 0
20/05/2024
51.52
 0 51.52 51.52 51.52 0 0 0
17/05/2024
51.52
 0 51.52 51.52 51.52 0 0 0
16/05/2024
51.52
 1,200 51.52 51.52 51.52 0 0 0
15/05/2024
55.40
 600 48.38 55.40 48.38 0 0 0
14/05/2024
51.89
 1,400 59.65 59.65 51.89 0 0 0
13/05/2024
55.77
 0 55.77 55.77 55.77 0 0 0
10/05/2024
55.77
 0 55.77 55.77 55.77 0 0 0
09/05/2024
55.77
 200 55.77 55.77 55.77 0 0 0
08/05/2024
59.92
 100 59.92 59.92 59.92 0 0 0
07/05/2024
56.14
 0 56.14 56.14 56.14 0 0 0
06/05/2024
56.14
 0 56.14 56.14 56.14 0 0 0
03/05/2024
56.14
 0 56.14 56.14 56.14 0 0 0
02/05/2024
56.14
 0 56.14 56.14 56.14 0 0 0
26/04/2024
56.14
 0 56.14 56.14 56.14 0 0 0
25/04/2024
56.14
 0 56.14 56.14 56.14 0 0 0
24/04/2024
56.14
 0 56.14 56.14 56.14 0 0 0
23/04/2024
56.14
 0 56.14 56.14 56.14 0 0 0
22/04/2024
56.14
 100 56.14 56.14 56.14 0 0 0
19/04/2024
52.54
 0 52.54 52.54 52.54 0 0 0
17/04/2024
52.54
 0 52.54 52.54 52.54 0 0 0
16/04/2024
52.54
 2,100 46.53 52.54 46.35 100 0 0.0
15/04/2024
49.58
 500 49.58 49.58 49.58 0 0 0
12/04/2024
46.35
 0 46.35 46.35 46.35 0 0 0
11/04/2024
46.35
 300 46.63 46.63 46.35 0 0 0
10/04/2024
49.49
 0 49.49 49.49 49.49 0 0 0
09/04/2024
49.49
 1,000 50.23 50.23 49.49 0 0 0
08/04/2024
53.18
 0 53.18 53.18 53.18 0 0 0
05/04/2024
53.18
 0 53.18 53.18 53.18 0 0 0
04/04/2024
53.18
 0 53.18 53.18 53.18 0 0 0
03/04/2024
53.18
 100 53.18 53.18 53.18 0 0 0
02/04/2024
53.18
 2,300 53.18 53.18 53.18 0 0 0
01/04/2024
57.15
 0 57.15 57.15 57.15 0 0 0
29/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
28/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
27/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
26/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
25/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
22/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
21/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
20/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
19/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
18/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
15/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
14/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
13/03/2024
57.15
 100 57.15 57.15 57.15 0 0 0
12/03/2024
57.15
 0 57.15 57.15 57.15 0 0 0
11/03/2024
57.15
 200 57.15 57.15 57.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |