CTCP Cao su Thống Nhất (tnc)

30.35
-2.25
(-6.90%)
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
(2026-05-13) 		0.60 1.88% 3,200 -500 0
29
32.60
30.35
2 tháng
(2026-04-13) 		3.20 10.88% 4,300 -300 0
29
32.90
30.35
3 tháng
(2026-03-16) 		5.60 20.74% 16,000 -300 0
27
32.90
30.35
6 tháng
(2025-12-15) 		4 13.99% 51,900 -300 -0.0
27
32.90
30.35
12 tháng
(2025-06-17) 		4.97 18% 301,100 800 0.0
26.72
34.11
30.35
24 tháng
(2024-06-24) 		-5.26 -13.88% 561,500 349 0.0
25.96
39.33
30.35
36 tháng
(2023-06-28) 		-21.96 -40.25% 1,083,700 449 0.0
25.96
62.32
30.35
60 tháng
(2021-07-08) 		10.36 46.60% 3,508,400 -303,869 -7.8
19.28
64.16
30.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
36.15
 0 36.15 36.15 36.15 0 0 0
29/10/2024
36.15
 100 36.15 36.15 36.15 0 0 0
28/10/2024
34.20
 300 34.25 34.25 32.20 0 0 0
25/10/2024
32.72
 0 32.72 32.72 32.72 0 0 0
24/10/2024
32.72
 100 32.72 32.72 32.72 0 0 0
23/10/2024
35.11
 100 35.11 35.11 35.11 0 0 0
22/10/2024
35.15
 600 36.15 36.15 35.15 0 0 0
21/10/2024
33.91
 900 33.91 33.91 33.91 0 0 0
18/10/2024
33.91
 300 36.11 36.11 33.63 0 0 0
17/10/2024
36.11
 800 35.15 36.63 35.15 0 0 0
16/10/2024
35.20
 1,500 33.82 35.68 33.34 0 0 0
15/10/2024
33.72
 100 33.72 33.72 33.72 0 0 0
14/10/2024
35.53
 2,800 34.39 35.63 34.39 0 100 -0.0
11/10/2024
34.39
 700 34.30 34.39 34.30 0 0 0
10/10/2024
35.72
 700 35.72 35.72 34.30 0 0 0
09/10/2024
36.53
 0 36.53 36.53 36.53 0 0 0
08/10/2024
36.53
 0 36.53 36.53 36.53 0 0 0
07/10/2024
36.53
 900 37.11 37.11 36.53 0 0 0
04/10/2024
35.15
 1,400 33.82 35.20 33.82 0 0 0
03/10/2024
32.96
 1,100 32.39 32.96 32.39 0 0 0
02/10/2024
34.63
 200 33.15 34.63 33.15 0 0 0
01/10/2024
35.20
 100 35.20 35.20 35.20 0 0 0
30/09/2024
34.49
 1,000 34.49 34.49 34.49 0 0 0
27/09/2024
37.01
 1,700 34.58 37.01 34.58 0 100 -0.0
26/09/2024
37.15
 0 37.15 37.15 37.15 0 0 0
25/09/2024
37.15
 0 37.15 37.15 37.15 0 0 0
24/09/2024
37.15
 300 37.96 37.96 37.15 0 0 0
23/09/2024
35.72
 0 35.72 35.72 35.72 0 0 0
20/09/2024
35.72
 0 35.72 35.72 35.72 0 0 0
19/09/2024
35.72
 0 35.72 35.72 35.72 0 0 0
18/09/2024
35.72
 0 35.72 35.72 35.72 0 0 0
17/09/2024
35.72
 900 34.06 35.92 34.06 0 0 0
16/09/2024
34.06
 100 34.06 34.06 34.06 0 0 0
13/09/2024
36.11
 0 36.11 36.11 36.11 0 0 0
12/09/2024
36.11
 3,000 36.11 36.11 36.11 0 0 0
11/09/2024
36.15
 0 36.15 36.15 36.15 0 0 0
10/09/2024
36.15
 200 36.20 36.20 36.15 0 0 0
09/09/2024
36.30
 200 34.30 36.30 34.30 0 0 0
06/09/2024
36.68
 0 36.68 36.68 36.68 0 0 0
05/09/2024
36.68
 0 36.68 36.68 36.68 0 0 0
04/09/2024
36.68
 300 35.25 37.06 35.25 0 0 0
30/08/2024
34.77
 1,000 34.77 34.77 34.77 0 0 0
29/08/2024
34.77
 1,000 33.20 34.77 33.20 100 0 0.0
28/08/2024
35.68
 0 35.68 35.68 35.68 0 0 0
27/08/2024
35.68
 0 35.68 35.68 35.68 0 0 0
26/08/2024
35.68
 0 35.68 35.68 35.68 0 0 0
23/08/2024
35.68
 0 35.68 35.68 35.68 0 0 0
22/08/2024
35.68
 0 35.68 35.68 35.68 0 0 0
21/08/2024
35.68
 0 35.68 35.68 35.68 0 0 0
20/08/2024
35.68
 0 35.68 35.68 35.68 0 0 0
19/08/2024
35.68
 0 35.68 35.68 35.68 0 0 0
16/08/2024
35.68
 1,000 32.63 35.68 32.63 0 0 0
15/08/2024
34.11
 900 34.11 34.11 34.11 0 0 0
14/08/2024
31.96
 1,900 31.82 31.96 31.82 0 0 0
13/08/2024
33.72
 300 31.29 33.72 31.29 0 0 0
12/08/2024
33.49
 100 33.49 33.49 33.49 0 0 0
09/08/2024
34.58
 300 36.20 36.20 34.58 0 0 0
08/08/2024
34.49
 200 36.44 36.44 34.49 0 0 0
07/08/2024
34.77
 1,300 34.77 37.06 34.77 0 0 0
06/08/2024
34.77
 300 36.34 36.39 34.77 0 0 0
05/08/2024
36.77
 600 37.44 37.44 34.77 0 0 0
02/08/2024
35.25
 4,000 35.30 35.30 35.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |