CTCP Cao su Thống Nhất (tnc)

30.55
1.75
(6.08%)
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
(2025-11-05) 		0.75 2.67% 12,600 -200 -0.0
28.05
31.55
30.55
2 tháng
(2025-10-06) 		-0.70 -2.37% 30,400 -400 -0.0
27.80
32
30.55
3 tháng
(2025-09-08) 		-0.65 -2.21% 62,500 500 0.0
27.80
32
30.55
6 tháng
(2025-06-09) 		0.08 0.27% 250,100 900 0.0
26.72
34.11
30.55
12 tháng
(2024-12-10) 		-5.26 -15.44% 382,500 549 0.0
25.96
36.01
30.55
24 tháng
(2023-12-18) 		-27.89 -49.20% 887,900 449 0.0
25.96
60.57
30.55
36 tháng
(2022-12-21) 		-32.58 -53.08% 1,094,300 -449 -1.1
25.96
62.32
30.55
60 tháng
(2020-12-31) 		2.54 9.68% 3,725,340 -310,169 -8.0
19.28
64.16
30.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2022
52.14
 200 55.99 55.99 52.14 0 0 0.1
08/09/2022
55.99
 100 60.12 60.12 55.99 0 0 0.1
07/09/2022
60.12
 200 60.12 60.12 56.08 0 0 0.1
06/09/2022
60.12
 1,400 56.62 60.12 60.12 0 0 0.1
05/09/2022
56.62
 56,300 60.84 65.06 56.62 0 0 0.1
31/08/2022
60.84
 100 56.89 60.84 60.84 0 0 0.1
30/08/2022
56.89
 400 56.89 56.89 56.89 0 0 0.1
29/08/2022
56.89
 0 56.89 56.89 56.89 0 0 0.1
26/08/2022
56.89
 1,600 61.02 61.02 56.89 0 0 0.1
25/08/2022
61.02
 0 61.02 61.02 61.02 0 0 0.1
24/08/2022
61.02
 9,400 57.70 61.74 55.01 0 0 0.1
23/08/2022
57.70
 100 53.93 57.70 57.70 0 0 0.1
22/08/2022
53.93
 0 53.93 53.93 53.93 0 0 0.1
19/08/2022
53.93
 0 53.93 53.93 53.93 0 0 0.1
18/08/2022
53.93
 19,000 57.43 61.38 53.93 0 0 0.1
17/08/2022
57.43
 100 61.02 61.02 57.43 0 0 0.1
16/08/2022
61.02
 1,000 60.12 61.02 61.02 0 0 0.1
15/08/2022
60.12
 2,000 64.16 67.30 60.12 0 0 0.1
12/08/2022
64.16
 17,600 61.38 65.51 57.25 0 0 0.1
11/08/2022
61.38
 0 61.38 61.38 61.38 0 0 0.1
10/08/2022
61.38
 300 57.43 61.38 53.48 0 0 0.1
09/08/2022
57.43
 400 54.02 57.43 54.02 0 0 0.1
08/08/2022
54.02
 2,100 53.93 57.43 54.02 0 0 0.1
05/08/2022
53.93
 0 53.93 53.93 53.93 0 0 0.1
04/08/2022
53.93
 5,300 53.84 57.43 53.84 0 0 0.1
03/08/2022
53.84
 200 57.70 57.70 53.84 0 0 0.1
02/08/2022
57.70
 0 57.70 57.70 57.70 0 0 0.1
01/08/2022
57.70
 0 57.70 57.70 57.70 0 0 0.1
29/07/2022
57.70
 0 57.70 57.70 57.70 0 0 0.1
28/07/2022
57.70
 2,400 53.93 57.70 50.43 0 0 0.1
27/07/2022
53.93
 3,000 56.53 60.48 53.84 0 0 0.1
26/07/2022
56.53
 200 56.53 56.53 56.53 0 0 0.1
25/07/2022
56.53
 1,000 56.53 56.53 56.53 0 0 0.1
22/07/2022
56.53
 1,900 56.44 60.39 56.53 0 0 0.1
21/07/2022
56.44
 3,400 52.76 56.44 49.08 0 0 -0.0
20/07/2022
52.76
 1,400 49.35 52.76 49.35 0 0 -0.0
19/07/2022
49.35
 0 49.35 49.35 49.35 0 0 -0.0
18/07/2022
49.35
 700 52.23 55.81 49.35 0 0 -0.0
15/07/2022
52.23
 900 48.82 52.23 52.05 0 0 -0.0
14/07/2022
48.82
 1,600 45.67 48.82 42.49 0 0 -0.0
13/07/2022
45.67
 500 42.76 45.67 45.67 0 0 -0.0
12/07/2022
42.76
 200 39.98 42.76 42.76 0 0 -0.0
11/07/2022
39.98
 2,300 39.98 42.76 39.98 0 0 -0.0
08/07/2022
39.98
 700 42.98 45.94 39.98 0 0 -0.0
07/07/2022: Cổ tức tiền mặt tỉ lệ: 20%
07/07/2022
42.98
 500 46.12 47.92 42.98 0 0 -0.0
06/07/2022
46.12
 14,200 49.58 53.03 46.12 0 0 -0.0
05/07/2022
49.58
 1,700 46.38 49.58 43.14 0 0 -0.0
04/07/2022
46.38
 600 43.36 46.38 46.38 0 0 -0.0
01/07/2022
43.36
 400 43.36 46.38 40.51 0 0 -0.0
30/06/2022
43.36
 700 40.60 43.36 42.32 0 0 -0.0
29/06/2022
40.60
 3,700 37.96 40.60 40.60 0 0 0
28/06/2022
37.96
 200 35.50 37.96 37.96 0 0 -0.0
27/06/2022
35.50
 600 37.18 39.73 34.72 0 0 -0.0
24/06/2022
37.18
 200 37.18 37.18 37.18 0 0 -0.0
23/06/2022
37.18
 100 37.18 37.18 37.18 0 0 -0.0
22/06/2022
37.18
 300 37.14 37.18 37.18 0 0 -0.0
21/06/2022
37.14
 200 36.75 39.30 37.14 0 0 -0.0
20/06/2022
36.75
 0 36.75 36.75 36.75 0 0 0
17/06/2022
36.75
 0 36.75 36.75 36.75 0 0 -0.0
16/06/2022
36.75
 800 38.87 38.87 36.71 0 0 -0.0
15/06/2022
38.87
 100 41.11 41.11 38.87 0 0 -0.0
14/06/2022
41.11
 2,500 43.62 46.56 40.85 0 0 -0.0
13/06/2022
43.62
 400 40.77 43.62 43.62 0 0 -0.0
10/06/2022
40.77
 300 40.77 43.53 40.77 0 0 -0.0
09/06/2022
40.77
 4,800 41.24 44.05 38.44 0 0 -0.0
08/06/2022
41.24
 200 44.31 44.31 41.24 0 0 -0.0
07/06/2022
44.31
 200 47.59 47.59 44.31 0 0 -0.0
06/06/2022
47.59
 2,200 48.37 51.74 47.59 0 0 0
03/06/2022
48.37
 100 45.35 48.37 48.37 0 0 -0.0
02/06/2022
45.35
 100 42.41 45.35 45.35 0 0 -0.0
01/06/2022
42.41
 5,100 45.35 48.46 42.41 0 0 -0.0
31/05/2022
45.35
 1,800 42.58 45.52 42.67 0 0 -0.0
30/05/2022
42.58
 100 39.82 42.58 42.58 0 0 -0.0
27/05/2022
39.82
 100 37.23 39.82 39.82 0 0 -0.0
26/05/2022
37.23
 100 34.81 37.23 37.23 0 0 -0.0
25/05/2022
34.81
 1,000 36.54 36.54 34.81 0 0 -0.0
24/05/2022
36.54
 400 38.87 38.87 36.54 0 0 -0.0
23/05/2022
38.87
 800 41.03 41.03 38.87 0 0 -0.0
20/05/2022
41.03
 1,100 39.90 41.03 41.03 0 0 -0.0
19/05/2022
39.90
 4,000 42.32 45.26 39.90 0 0 -0.0
18/05/2022
42.32
 1,100 39.82 42.32 39.82 0 100 -0.0
17/05/2022
39.82
 0 39.82 39.82 39.82 0 0 0.0
16/05/2022
39.82
 100 42.67 42.67 39.82 0 0 0.0
13/05/2022
42.67
 10,300 45.78 48.89 42.58 100 0 0.0
12/05/2022
45.78
 100 43.01 45.78 45.78 0 0 0
11/05/2022
43.01
 400 40.21 43.01 40.21 0 0 0
10/05/2022
40.21
 500 40.21 40.21 40.21 0 500 -0.0
09/05/2022
40.21
 1,100 41.63 41.63 40.21 0 0 0
06/05/2022
41.63
 12,600 44.05 47.07 41.50 0 0 0
05/05/2022
44.05
 10,400 41.46 44.31 43.19 0 0 0
04/05/2022
41.46
 0 41.46 41.46 41.46 0 0 0
29/04/2022
41.46
 100 41.46 41.46 41.46 0 0 0
28/04/2022
41.46
 500 41.59 41.59 41.46 0 0 0
27/04/2022
41.59
 0 41.59 41.59 41.59 0 0 0
26/04/2022
41.59
 200 38.87 41.59 41.59 0 0 0
25/04/2022
38.87
 200 41.46 41.46 38.87 0 200 -0.0
22/04/2022
41.46
 4,200 41.98 44.91 39.47 0 300 -0.0
21/04/2022
41.98
 30,400 41.89 44.48 39.04 0 0 0
20/04/2022
41.89
 0 41.89 41.89 41.89 0 0 0
19/04/2022
41.89
 200 44.91 44.91 41.89 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |