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)
09/11/2023
58.54
 0 58.54 58.54 58.54 0 0 0
08/11/2023
58.54
 3,200 54.84 58.54 58.54 0 0 0
07/11/2023
54.84
 0 54.84 54.84 54.84 0 0 0
06/11/2023
54.84
 100 51.34 54.84 54.84 0 0 0
02/11/2023
51.34
 100 48.01 51.34 51.34 0 0 0
01/11/2023
48.01
 0 48.01 48.01 48.01 0 0 0
31/10/2023
48.01
 600 51.34 51.34 48.01 0 0 0
30/10/2023
51.34
 0 51.34 51.34 51.34 0 0 0
26/10/2023
51.34
 200 51.43 51.43 51.34 0 0 0
25/10/2023
51.43
 0 51.43 51.43 51.43 0 0 0
24/10/2023
51.43
 3,900 51.43 51.43 47.92 0 0 0
23/10/2023
51.43
 0 51.43 51.43 51.43 0 0 0
20/10/2023
51.43
 0 51.43 51.43 51.43 0 0 0
19/10/2023
51.43
 0 51.43 51.43 51.43 0 0 0
18/10/2023
51.43
 0 51.43 51.43 51.43 0 0 0
17/10/2023
51.43
 200 55.21 55.21 51.43 0 0 0
16/10/2023
55.21
 700 55.21 55.21 55.21 0 0 0
13/10/2023
55.21
 700 52.54 55.21 52.54 0 0 0
12/10/2023
52.54
 100 52.54 52.54 52.54 0 0 0
11/10/2023
52.54
 500 49.12 52.54 52.54 0 0 0
10/10/2023
49.12
 0 49.12 49.12 49.12 0 0 0
09/10/2023
49.12
 200 49.12 49.12 49.12 0 0 0
06/10/2023
49.12
 2,300 52.72 52.72 49.12 0 0 0
05/10/2023
52.72
 300 56.60 56.60 52.72 0 0 0
04/10/2023
56.60
 200 60.85 60.85 56.60 0 0 0
03/10/2023
60.85
 0 60.85 60.85 60.85 0 0 0
02/10/2023
60.85
 0 60.85 60.85 60.85 0 0 0
29/09/2023
60.85
 0 60.85 60.85 60.85 0 0 0
27/09/2023
60.85
 0 60.85 60.85 60.85 0 0 0
26/09/2023
60.85
 0 60.85 60.85 60.85 0 0 0
25/09/2023
60.85
 100 57.25 60.85 60.85 0 0 0
22/09/2023
57.25
 0 57.25 57.25 57.25 0 0 0
21/09/2023
57.25
 0 57.25 57.25 57.25 0 0 0
20/09/2023
57.25
 0 57.25 57.25 57.25 0 0 0
19/09/2023
57.25
 0 57.25 57.25 57.25 0 0 0
18/09/2023
57.25
 0 57.25 57.25 57.25 0 0 0
15/09/2023
57.25
 0 57.25 57.25 57.25 0 0 0
14/09/2023
57.25
 900 54.94 57.25 57.25 0 0 0
13/09/2023
54.94
 100 58.91 58.91 54.94 0 0 0
12/09/2023
58.91
 300 62.32 62.32 58.91 100 0 0.0
08/09/2023
62.32
 0 62.32 62.32 62.32 0 0 0
07/09/2023
62.32
 0 62.32 62.32 62.32 0 0 0
06/09/2023
62.32
 0 62.32 62.32 62.32 0 0 0
05/09/2023
62.32
 0 62.32 62.32 62.32 0 0 0
31/08/2023
62.32
 0 62.32 62.32 62.32 0 0 0
30/08/2023
62.32
 0 62.32 62.32 62.32 0 0 0
29/08/2023
62.32
 0 62.32 62.32 62.32 0 0 0
28/08/2023
62.32
 200 59.09 62.32 55.03 0 0 0
25/08/2023
59.09
 200 59.09 61.86 59.09 0 0 0
23/08/2023
59.09
 600 55.31 59.09 51.52 0 0 0
22/08/2023
55.31
 0 55.31 55.31 55.31 0 0 0
21/08/2023
55.31
 0 55.31 55.31 55.31 0 0 0
18/08/2023
55.31
 0 55.31 55.31 55.31 0 0 0
17/08/2023
55.31
 1,600 53.55 57.15 53.46 0 0 0
16/08/2023
53.55
 200 53.74 57.34 53.55 0 0 0
15/08/2023
53.74
 100 50.32 53.74 53.74 0 0 0
14/08/2023
50.32
 1,200 47.09 50.32 47.09 0 0 0
11/08/2023
47.09
 2,300 47.00 50.23 47.09 0 0 0
10/08/2023
47.00
 0 47.00 47.00 47.00 0 0 0
09/08/2023
47.00
 2,000 49.77 49.77 46.72 0 0 0
08/08/2023
49.77
 200 53.46 53.46 49.77 0 0 0
07/08/2023
53.46
 200 57.43 57.43 53.46 0 0 0
04/08/2023
57.43
 600 53.74 57.43 57.34 0 0 0
03/08/2023
53.74
 0 53.74 53.74 53.74 0 0 0
02/08/2023
53.74
 1,200 53.74 57.34 50.14 0 0 0
01/08/2023
53.74
 1,400 50.32 53.83 46.90 0 0 0
31/07/2023
50.32
 2,500 47.09 50.32 45.43 0 0 0
28/07/2023
47.09
 61,300 49.95 51.71 46.63 0 0 0
27/07/2023
49.95
 0 49.95 49.95 49.95 0 0 0
26/07/2023
49.95
 0 49.95 49.95 49.95 0 0 0
25/07/2023
49.95
 200 53.55 53.55 49.95 0 0 0
24/07/2023
53.55
 0 53.55 53.55 53.55 0 0 0
21/07/2023
53.55
 0 53.55 53.55 53.55 0 0 0
20/07/2023
53.55
 0 53.55 53.55 53.55 0 0 0
19/07/2023: Cổ tức tiền mặt tỉ lệ: 18%
19/07/2023
53.55
 200 57.43 57.43 53.55 0 0 0
18/07/2023
57.43
 50,500 53.84 57.43 50.16 0 0 0
17/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
14/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
13/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
12/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
11/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
10/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
07/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
06/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
05/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
04/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
03/07/2023
53.84
 0 53.84 53.84 53.84 0 0 0
30/06/2023
53.84
 0 53.84 53.84 53.84 0 0 0
29/06/2023
53.84
 100 54.56 54.56 53.84 0 0 0
28/06/2023
54.56
 0 54.56 54.56 54.56 0 0 0
27/06/2023
54.56
 0 54.56 54.56 54.56 0 0 0
26/06/2023
54.56
 0 54.56 54.56 54.56 0 0 0
23/06/2023
54.56
 0 54.56 54.56 54.56 0 0 0
22/06/2023
54.56
 0 54.56 54.56 54.56 0 0 0
21/06/2023
54.56
 100 54.56 54.56 54.56 0 0 0
20/06/2023
54.56
 0 54.56 54.56 54.56 0 0 0
19/06/2023
54.56
 100 51.06 54.56 54.56 0 0 0
16/06/2023
51.06
 100 47.74 51.06 51.06 0 0 0
15/06/2023
47.74
 0 47.74 47.74 47.74 0 0 0
14/06/2023
47.74
 3,200 51.15 53.84 47.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |