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)
25/08/2020
18.95
 1,360 17.74 18.95 17.74 0 200 -0.0
24/08/2020
17.74
 900 18.17 18.17 17.74 0 0 0
21/08/2020
18.17
 1,330 18.09 19.34 17.70 0 0 0
20/08/2020
18.09
 1,180 18.43 18.43 17.57 0 0 0
19/08/2020
18.43
 3,480 18.78 20.07 17.83 200 0 0.0
18/08/2020
18.78
 1,770 18.60 18.78 18.60 0 0 0
17/08/2020
18.60
 1,850 17.40 18.60 18.52 0 20 -0.0
14/08/2020
17.40
 7,270 18.04 19.29 17.23 0 0 0
13/08/2020
18.04
 11,350 16.88 18.04 18.04 0 9,630 -0.2
12/08/2020
16.88
 5,300 17.36 18.56 16.45 0 0 0
11/08/2020
17.36
 1,270 17.23 18.43 16.54 0 0 0
10/08/2020
17.23
 1,290 17.66 18.86 16.62 0 0 0
07/08/2020
17.66
 3,150 16.54 17.66 15.93 0 0 0
06/08/2020
16.54
 1,210 16.45 16.54 15.93 0 0 0
05/08/2020
16.45
 3,030 16.80 16.80 15.93 10 0 0.0
04/08/2020
16.80
 270 17.79 17.79 16.80 0 0 0
03/08/2020
17.79
 690 19.04 19.04 17.74 10 0 0.0
31/07/2020
19.04
 750 20.46 20.46 19.04 0 0 0
30/07/2020
20.46
 130 21.96 21.96 20.46 0 370 -0.0
29/07/2020
21.96
 1,170 22.82 22.82 21.79 0 370 -0.0
28/07/2020
22.82
 4,070 21.53 22.82 20.67 0 0 0
27/07/2020
21.53
 1,010 21.45 21.53 21.45 0 0 0
24/07/2020
21.45
 8,390 20.15 21.45 18.78 0 0 0
23/07/2020
20.15
 484,380 18.86 20.15 18.09 0 0 0
22/07/2020
18.86
 200 18.95 18.95 17.66 10 0 0.0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/07/2020
18.95
 30 19.38 19.38 18.04 0 0 0
20/07/2020
19.38
 30,580 18.17 19.42 16.96 0 0 0
17/07/2020
18.17
 550 18.17 18.17 18.17 0 0 0
16/07/2020
18.17
 30 18.17 18.17 18.17 0 0 0
15/07/2020
18.17
 520 18.17 18.17 18.17 0 10 -0.0
14/07/2020
18.17
 2,560 17.68 18.17 17.64 0 200 -0.0
13/07/2020
17.68
 10 16.80 17.68 17.68 0 0 0
10/07/2020
16.80
 3,080 16.55 17.68 16.31 0 0 0
09/07/2020
16.55
 950 15.75 16.71 15.58 0 0 0
08/07/2020
15.75
 2,010 16.63 16.63 15.75 0 0 0
07/07/2020
16.63
 900 17.85 18.33 16.63 0 0 0
06/07/2020
17.85
 80 17.85 17.85 16.63 0 0 0
03/07/2020
17.85
 16,630 16.71 17.85 15.67 0 0 0
02/07/2020
16.71
 1,290 17.93 18.57 16.67 0 0 0
01/07/2020
17.93
 40 16.96 17.93 15.91 0 0 0
30/06/2020
16.96
 50 18.13 18.13 16.88 0 0 0
29/06/2020
18.13
 30 16.96 18.13 15.83 0 0 0
26/06/2020
16.96
 8,190 16.55 17.68 16.96 0 0 0
25/06/2020
16.55
 60 16.55 17.68 16.55 0 0 0
24/06/2020
16.55
 1,250 17.76 17.76 16.55 100 0 0.0
23/06/2020
17.76
 0 17.76 17.76 17.76 0 0 0
22/06/2020
17.76
 40 16.76 17.76 15.67 0 0 0
19/06/2020
16.76
 11,880 15.67 16.76 14.86 0 0 0
18/06/2020
15.67
 50 15.67 15.67 15.67 0 0 0
17/06/2020
15.67
 110 15.83 15.83 14.86 10 0 0.0
16/06/2020
15.83
 4,010 16.96 16.96 15.79 0 0 0
15/06/2020
16.96
 7,400 17.76 17.76 16.96 0 0 0
12/06/2020
17.76
 2,860 16.71 17.76 16.15 0 0 0
11/06/2020
16.71
 4,700 17.97 19.22 16.71 0 20 -0.0
10/06/2020
17.97
 26,600 16.80 17.97 15.67 0 0 0
09/06/2020
16.80
 3,040 16.80 16.80 16.80 0 0 0
08/06/2020
16.80
 67,330 15.71 16.80 15.71 0 0 0
05/06/2020
15.71
 3,100 14.70 15.71 15.67 0 0 0
04/06/2020
14.70
 5,590 14.62 14.70 13.85 0 0 0
03/06/2020
14.62
 2,740 14.86 15.75 14.53 10 0 0.0
02/06/2020
14.86
 1,560 15.46 15.46 14.78 0 0 0
01/06/2020
15.46
 2,960 16.23 16.63 15.10 10 0 0.0
29/05/2020
16.23
 2,570 16.55 16.71 15.46 0 0 0
28/05/2020
16.55
 147,530 15.50 16.55 15.34 0 0 0
27/05/2020
15.50
 41,040 14.49 15.50 14.58 0 10 -0.0
26/05/2020
14.49
 32,160 13.57 14.49 13.57 0 0 0
25/05/2020
13.57
 890 14.21 14.21 13.32 0 0 0
22/05/2020
14.21
 1,170 14.94 15.75 14.17 0 0 0
21/05/2020
14.94
 1,480 14.13 15.10 13.89 0 0 0
20/05/2020
14.13
 85,860 13.81 14.74 13.93 0 0 0
19/05/2020
13.81
 39,580 13.53 14.45 13.04 0 0 0
18/05/2020
13.53
 13,050 13.36 13.85 13.00 0 0 0
15/05/2020
13.36
 530 13.65 13.97 13.08 0 0 0
14/05/2020
13.65
 4,910 13.73 13.81 13.49 0 0 0
13/05/2020
13.73
 22,170 13.73 14.13 13.00 0 0 0
12/05/2020
13.73
 710 13.40 13.73 13.44 0 0 0
11/05/2020
13.40
 2,520 13.73 14.62 13.40 0 0 0
08/05/2020
13.73
 3,340 14.70 14.70 13.73 0 0 0
07/05/2020
14.70
 133,490 13.77 14.70 12.92 0 0 0
06/05/2020
13.77
 14,170 13.53 13.89 13.57 0 0 0
05/05/2020
13.53
 27,050 13.08 13.53 12.56 0 0 0
04/05/2020
13.08
 51,030 12.23 13.08 12.11 0 0 0
29/04/2020
12.23
 1,500 12.56 12.56 11.99 0 0 0
28/04/2020
12.56
 39,730 12.35 13.20 12.19 0 0 0
27/04/2020
12.35
 35,550 12.27 13.12 12.35 0 0 0
24/04/2020
12.27
 570 12.92 12.92 12.23 0 0 0
23/04/2020
12.92
 900 12.96 12.96 12.19 0 0 0
22/04/2020
12.96
 87,290 12.11 12.96 11.71 0 0 0
21/04/2020
12.11
 5,180 12.52 12.52 11.87 0 0 0
20/04/2020
12.52
 4,890 12.52 13.36 12.11 10 0 0.0
17/04/2020
12.52
 25,790 11.71 12.52 12.52 0 0 0
16/04/2020
11.71
 6,030 11.14 11.91 11.30 0 0 0
15/04/2020
11.14
 2,660 10.42 11.14 10.42 0 0 0
14/04/2020
10.42
 30 10.42 10.42 10.42 0 0 0
13/04/2020
10.42
 3,500 10.98 10.98 10.42 0 0 0
10/04/2020
10.98
 3,390 11.71 11.71 10.98 0 0 0
09/04/2020
11.71
 20 12.39 12.39 11.71 0 0 0
08/04/2020
12.39
 70 12.39 12.39 12.11 0 0 0
07/04/2020
12.39
 510 11.59 12.39 10.90 0 0 0
06/04/2020
11.59
 6,020 10.90 11.59 10.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |