CTCP Cao su Thống Nhất (tnc)

27.40
-1.90
(-6.48%)
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
(2026-09-04) 		2.20 9.01% 18,800 0 0
23.43
29.30
29.30
2 tháng
(2026-08-05) 		-0.86 -3.12% 20,700 0 0
23.43
29.30
29.30
3 tháng
(2026-07-06) 		-1.18 -4.25% 27,200 0 0
23.43
29.63
29.30
6 tháng
(2026-04-07) 		1.13 4.45% 36,900 0 0
23.43
30.47
29.30
12 tháng
(2025-10-09) 		-2.02 -7.04% 112,300 0 0
23.43
30.47
29.30
24 tháng
(2024-10-14) 		-6.31 -19.17% 511,000 0 0
23.43
33.48
29.30
36 tháng
(2023-10-20) 		-21.03 -44.15% 983,100 0 0
23.43
56.43
29.30
60 tháng
(2021-11-01) 		0.84 3.28% 3,034,000 0 0
23.43
59.42
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
46.54
 0 46.54 46.54 46.54 0 0 0
24/10/2022
46.54
 0 46.54 46.54 46.54 0 0 0
21/10/2022
46.54
 7,000 46.62 46.62 46.54 0 0 0
20/10/2022
46.62
 3,400 46.37 52.35 46.37 0 0 0
19/10/2022
49.78
 5,100 49.86 49.86 49.78 0 0 0
18/10/2022
49.86
 4,100 49.86 49.86 49.86 0 0 0
17/10/2022
53.02
 7,500 53.02 53.18 53.02 0 0 0
14/10/2022
57.01
 0 57.01 57.01 57.01 0 0 0
13/10/2022
57.01
 100 57.01 57.01 57.01 0 0 0
12/10/2022
53.35
 1,400 49.86 53.35 49.86 0 0 0
11/10/2022
49.94
 100 49.94 49.94 49.94 0 0 0
10/10/2022
52.77
 0 52.77 52.77 52.77 0 0 0
07/10/2022
52.77
 1,400 52.77 52.77 52.77 0 0 0
06/10/2022
56.42
 7,400 56.42 56.42 50.03 0 0 0
05/10/2022
52.77
 14,400 54.85 54.85 52.77 0 0 0
04/10/2022
56.51
 12,200 52.77 56.51 52.77 0 0 0
03/10/2022
56.51
 4,100 54.85 56.51 54.18 0 0 0
30/09/2022
58.17
 0 58.17 58.17 58.17 0 0 0
29/09/2022
58.17
 0 58.17 58.17 58.17 0 0 0
28/09/2022
58.17
 3,200 60.00 60.00 52.19 0 0 0
27/09/2022
56.09
 3,000 53.60 56.42 49.36 0 0 0
26/09/2022
52.77
 3,300 52.77 52.77 52.77 0 0 0
23/09/2022
49.36
 200 49.36 49.36 49.36 0 0 0
22/09/2022
46.20
 0 46.20 46.20 46.20 0 0 0
21/09/2022
46.20
 100 46.20 46.20 46.20 0 0 0
20/09/2022
43.21
 0 43.21 43.21 43.21 0 0 0
19/09/2022
43.21
 0 43.21 43.21 43.21 0 0 0
16/09/2022
43.21
 100 43.21 43.21 43.21 0 0 0
15/09/2022
45.04
 0 45.04 45.04 45.04 0 0 0
14/09/2022
45.04
 0 45.04 45.04 45.04 0 0 0
13/09/2022
45.04
 100 45.04 45.04 45.04 0 0 0
12/09/2022
48.28
 100 48.28 48.28 48.28 0 0 0
09/09/2022
48.28
 200 48.28 48.28 48.28 0 0 0
08/09/2022
51.85
 100 51.85 51.85 51.85 0 0 0
07/09/2022
55.68
 200 51.94 55.68 51.94 0 0 0
06/09/2022
55.68
 1,400 55.68 55.68 55.68 0 0 0
05/09/2022
52.44
 56,300 58.59 60.25 52.44 0 0 0
31/08/2022
56.34
 100 56.34 56.34 56.34 0 0 0
30/08/2022
52.69
 400 52.69 52.69 52.69 0 0 0
29/08/2022
52.69
 0 52.69 52.69 52.69 0 0 0
26/08/2022
52.69
 1,600 52.69 52.77 52.69 0 0 0
25/08/2022
56.51
 0 56.51 56.51 56.51 0 0 0
24/08/2022
56.51
 9,400 53.60 57.17 50.94 0 0 0
23/08/2022
53.43
 100 53.43 53.43 53.43 0 0 0
22/08/2022
49.94
 0 49.94 49.94 49.94 0 0 0
19/08/2022
49.94
 0 49.94 49.94 49.94 0 0 0
18/08/2022
49.94
 19,000 56.84 56.84 49.94 0 0 0
17/08/2022
53.18
 100 53.18 53.18 53.18 0 0 0
16/08/2022
56.51
 1,000 56.51 56.51 56.51 0 0 0
15/08/2022
55.68
 2,000 62.32 62.32 55.68 0 0 0
12/08/2022
59.42
 17,600 58.17 60.66 53.02 0 0 0
11/08/2022
56.84
 0 56.84 56.84 56.84 0 0 0
10/08/2022
56.84
 300 49.53 56.84 49.53 0 0 0
09/08/2022
53.18
 400 50.03 53.18 50.03 0 0 0
08/08/2022
50.03
 2,100 53.18 53.18 50.03 0 0 0
05/08/2022
49.94
 0 49.94 49.94 49.94 0 0 0
04/08/2022
49.94
 5,300 53.18 53.18 49.86 0 0 0
03/08/2022
49.86
 200 49.86 49.86 49.86 0 0 0
02/08/2022
53.43
 0 53.43 53.43 53.43 0 0 0
01/08/2022
53.43
 0 53.43 53.43 53.43 0 0 0
29/07/2022
53.43
 0 53.43 53.43 53.43 0 0 0
28/07/2022
53.43
 2,400 53.43 53.43 46.70 0 0 0
27/07/2022
49.94
 3,000 49.86 56.01 49.86 0 0 0
26/07/2022
52.35
 200 52.35 52.35 52.35 0 0 0
25/07/2022
52.35
 1,000 52.35 52.35 52.35 0 0 0
22/07/2022
52.35
 1,900 55.93 55.93 52.35 0 0 0
21/07/2022
52.27
 3,400 52.27 52.27 45.46 0 0 0
20/07/2022
48.86
 1,400 45.70 48.86 45.70 0 0 0
19/07/2022
45.70
 0 45.70 45.70 45.70 0 0 0
18/07/2022
45.70
 700 51.69 51.69 45.70 0 0 0
15/07/2022
48.36
 900 48.36 48.36 48.20 0 0 0
14/07/2022
45.21
 1,600 43.63 45.21 39.35 0 0 0
13/07/2022
42.30
 500 42.30 42.30 42.30 0 0 0
12/07/2022
39.60
 200 39.60 39.60 39.60 0 0 0
11/07/2022
37.02
 2,300 39.60 39.60 37.02 0 0 0
08/07/2022
37.02
 700 42.55 42.55 37.02 0 0 0
07/07/2022: Cổ tức tiền mặt tỉ lệ: 20%
07/07/2022
39.80
 500 42.55 44.38 39.80 0 0 0
06/07/2022
42.71
 14,200 48.79 49.11 42.71 0 0 0
05/07/2022
45.91
 1,700 43.99 45.91 39.95 0 0 0
04/07/2022
42.95
 600 42.95 42.95 42.95 0 0 0
01/07/2022
40.15
 400 42.79 42.95 37.51 0 0 0
30/06/2022
40.15
 700 39.19 40.15 39.19 0 0 0
29/06/2022
37.59
 3,700 37.59 37.59 37.59 0 0 0
28/06/2022
35.15
 200 35.15 35.15 35.15 0 0 0
27/06/2022
32.87
 600 36.79 36.79 32.15 0 0 0
24/06/2022
34.43
 200 34.43 34.43 34.43 0 0 0
23/06/2022
34.43
 100 34.43 34.43 34.43 0 0 0
22/06/2022
34.43
 300 34.43 34.43 34.43 0 0 0
21/06/2022
34.39
 200 36.39 36.39 34.39 0 0 0
20/06/2022
34.03
 0 34.03 34.03 34.03 0 0 0
17/06/2022
34.03
 0 34.03 34.03 34.03 0 0 0
16/06/2022
34.03
 800 33.99 35.99 33.99 0 0 0
15/06/2022
35.99
 100 35.99 35.99 35.99 0 0 0
14/06/2022
38.07
 2,500 43.03 43.11 37.83 0 0 0
13/06/2022
40.39
 400 40.39 40.39 40.39 0 0 0
10/06/2022
37.75
 300 40.31 40.31 37.75 0 0 0
09/06/2022
37.75
 4,800 35.59 40.79 35.59 0 0 0
08/06/2022
38.19
 200 38.19 38.19 38.19 0 0 0
07/06/2022
41.03
 200 41.03 41.03 41.03 0 0 0
06/06/2022
44.07
 2,200 44.79 47.91 44.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc