CTCP Cao su Thống Nhất (tnc)

37.50
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
(2024-08-20) 		0.05 0.13% 6,700 100 0.0
35.75
38.50
37.50
2 tháng
(2024-07-22) 		-0.44 -1.17% 24,400 100 0.0
33.55
38.60
37.50
3 tháng
(2024-06-21) 		-4.76 -11.26% 85,500 100 0.0
33.55
42.26
37.50
6 tháng
(2024-03-25) 		-22.49 -37.49% 187,400 100 0.0
33.55
62.90
37.50
12 tháng
(2023-09-25) 		-26.37 -41.29% 469,300 100 0.0
33.55
63.97
37.50
24 tháng
(2022-09-30) 		-28.44 -43.13% 768,700 -1,118 -1.2
33.55
65.94
37.50
36 tháng
(2021-10-05) 		9.08 31.93% 2,588,600 -4,918 1.1
27.56
67.35
37.50
60 tháng
(2019-10-16) 		25.35 208.57% 5,388,130 -335,458 -8.8
9.04
67.35
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2021
25.84
 6,700 25.88 27.35 24.55 0 0 0
13/01/2021
25.88
 0 25.88 25.88 25.88 0 0 0
12/01/2021
25.88
 0 25.88 25.88 25.88 0 0 0
11/01/2021
25.88
 500 27.56 27.56 25.88 0 0 0
08/01/2021
27.56
 100 27.52 27.56 27.56 0 0 0
07/01/2021
27.52
 4,200 27.52 27.52 25.84 0 0 0
06/01/2021
27.52
 8,700 27.56 27.56 25.84 0 0 0
05/01/2021
27.56
 0 27.56 27.56 27.56 0 0 0
04/01/2021
27.56
 200 27.56 27.56 27.56 0 0 0
31/12/2020
27.56
 5,040 27.13 28.25 25.84 0 0 0
30/12/2020
27.13
 7,830 27.52 27.52 25.84 0 0 0
29/12/2020
27.52
 0 27.52 27.52 27.52 0 0 0
28/12/2020
27.52
 880 27.95 27.95 26.70 0 0 0
25/12/2020
27.95
 0 27.95 27.95 27.95 0 0 0
24/12/2020
27.95
 10 28.42 28.42 27.95 0 0 0
23/12/2020
28.42
 3,420 28.17 28.42 26.27 0 0 0
22/12/2020
28.17
 0 28.17 28.17 28.17 0 0 0
21/12/2020
28.17
 1,060 28.12 28.17 28.17 0 0 0
18/12/2020
28.12
 0 28.12 28.12 28.12 0 0 0
17/12/2020
28.12
 5,720 26.31 28.12 25.88 0 0 0
16/12/2020
26.31
 410 26.70 26.79 26.31 0 0 0
15/12/2020
26.70
 1,310 26.70 28.34 25.88 0 0 0
14/12/2020
26.70
 10 26.70 26.70 26.70 0 0 0
11/12/2020
26.70
 20 26.70 26.70 26.70 0 0 0
10/12/2020
26.70
 160 26.53 26.70 26.27 0 0 0
09/12/2020
26.53
 30 26.36 26.53 26.53 0 0 0
08/12/2020
26.36
 15,550 27.39 29.28 25.84 0 0 0
07/12/2020
27.39
 210 27.99 27.99 27.39 0 0 0
04/12/2020
27.99
 1,500 27.05 27.99 25.84 0 0 0
03/12/2020
27.05
 20 26.96 27.05 25.67 0 0 0
02/12/2020
26.96
 1,000 26.70 26.96 26.96 0 0 0
01/12/2020
26.70
 5,010 24.98 26.70 26.27 0 0 0
30/11/2020
24.98
 20 26.70 26.70 24.98 0 0 0
27/11/2020
26.70
 2,680 26.70 26.70 26.70 0 0 0
26/11/2020
26.70
 2,590 26.70 26.70 25.15 0 0 0
25/11/2020
26.70
 400 26.70 26.70 26.70 0 0 0
24/11/2020
26.70
 190 26.70 26.70 25.06 0 0 0
23/11/2020
26.70
 9,440 26.70 26.70 26.27 0 5,000 -0.2
20/11/2020
26.70
 330 27.13 27.13 25.41 0 0 0
19/11/2020
27.13
 5,030 27.56 27.56 25.67 0 5,000 -0.2
18/11/2020
27.56
 10,110 27.99 27.99 26.27 0 0 0
17/11/2020
27.99
 50 28.34 28.34 26.36 0 0 0
16/11/2020
28.34
 0 28.34 28.34 28.34 0 0 0
13/11/2020
28.34
 770 26.70 28.34 24.85 0 0 0
12/11/2020
26.70
 2,030 25.06 26.79 24.12 0 0 0
11/11/2020
25.06
 120 26.83 28.68 25.06 0 0 0
10/11/2020
26.83
 4,430 25.11 26.83 26.83 0 0 0
09/11/2020
25.11
 1,070 23.47 25.11 25.11 0 0 0
06/11/2020
23.47
 1,000 21.96 23.47 23.47 0 0 0
05/11/2020
21.96
 0 21.96 21.96 21.96 0 0 0
04/11/2020
21.96
 5,690 22.82 24.42 21.96 0 0 0
03/11/2020
22.82
 10 22.39 22.82 22.82 0 0 0
02/11/2020
22.39
 10 22.91 22.91 22.39 0 0 0
30/10/2020
22.91
 20 22.82 22.91 22.57 0 0 0
29/10/2020
22.82
 1,560 22.82 23.26 22.82 0 0 0
28/10/2020
22.82
 30 24.20 25.84 22.82 0 0 0
27/10/2020
24.20
 30 22.65 24.20 24.20 0 0 0
26/10/2020
22.65
 40 23.51 24.89 22.65 0 0 0
23/10/2020
23.51
 0 23.51 23.51 23.51 0 0 0
22/10/2020
23.51
 30 25.28 26.53 23.51 0 0 0
21/10/2020
25.28
 100 23.64 25.28 24.98 0 0 0
20/10/2020
23.64
 270 22.14 23.64 23.60 0 0 0
19/10/2020
22.14
 500 21.53 23.04 22.14 0 0 0
16/10/2020
21.53
 10 22.82 22.82 21.53 0 0 0
15/10/2020
22.82
 840 22.65 24.20 22.65 0 0 0
14/10/2020
22.65
 150 22.65 22.70 22.65 0 0 0
13/10/2020
22.65
 360 24.20 24.20 22.65 0 0 0
12/10/2020
24.20
 60 24.25 24.25 24.20 0 0 0
09/10/2020
24.25
 40 26.05 27.56 24.25 0 0 0
08/10/2020
26.05
 720 27.99 27.99 26.05 0 0 0
07/10/2020
27.99
 360 27.99 27.99 27.91 0 320 -0.0
06/10/2020
27.99
 790 27.99 28.42 26.10 0 0 0
05/10/2020
27.99
 50 28.42 28.42 27.99 0 0 0
02/10/2020
28.42
 60 27.56 28.42 25.84 0 0 0
01/10/2020
27.56
 10,840 26.70 28.55 24.89 0 3,830 -0.1
30/09/2020
26.70
 230 25.41 26.70 23.69 0 0 0
29/09/2020
25.41
 16,910 23.77 25.41 25.37 0 0 0
28/09/2020
23.77
 8,140 24.81 26.53 23.69 0 5,000 -0.2
25/09/2020
24.81
 320 23.21 24.81 21.79 0 0 0
24/09/2020
23.21
 380 21.71 23.21 23.17 0 0 0
23/09/2020
21.71
 1,680 22.82 24.42 21.53 0 0 0
22/09/2020
22.82
 220 21.36 22.82 20.37 0 0 0
21/09/2020
21.36
 3,820 22.82 24.38 21.36 0 0 0
18/09/2020
22.82
 50,810 21.36 22.82 21.45 0 0 0
17/09/2020
21.36
 30 21.27 22.74 21.36 0 0 0
16/09/2020
21.27
 4,300 21.19 22.65 21.27 0 0 0
15/09/2020
21.19
 100 19.81 21.19 21.19 0 0 0
14/09/2020
19.81
 30 21.19 21.19 19.81 0 0 0
11/09/2020
21.19
 15,250 19.81 21.19 19.85 0 0 0
10/09/2020
19.81
 11,420 21.10 22.57 19.81 0 10 -0.0
09/09/2020
21.10
 1,250 19.90 21.10 18.95 0 0 0
08/09/2020
19.90
 7,100 18.60 19.90 18.99 0 0 0
07/09/2020
18.60
 1,190 18.60 19.81 18.17 0 0 0
04/09/2020
18.60
 890 18.60 19.90 18.60 0 0 0
03/09/2020
18.60
 1,470 18.56 19.81 18.60 0 0 0
01/09/2020
18.56
 50 19.81 19.81 18.56 0 0 0
31/08/2020
19.81
 3,680 18.52 19.81 18.39 0 0 0
28/08/2020
18.52
 0 18.52 18.52 18.52 0 0 0
27/08/2020
18.52
 900 19.81 19.81 18.52 0 0 0
26/08/2020
19.81
 510 18.95 19.81 18.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |