CTCP Cao su Thống Nhất (tnc)

27.05
1.75
(6.92%)
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
(2026-08-19) 		-2.60 -9.32% 3,400 0 0
25.30
31
27.05
2 tháng
(2026-07-20) 		-4.50 -15.10% 7,300 0 0
25.30
31.85
27.05
3 tháng
(2026-06-22) 		-5 -16.50% 11,700 0 0
25.30
32.40
27.05
6 tháng
(2026-03-23) 		-3.70 -12.76% 25,100 0 0
25.30
32.90
27.05
12 tháng
(2025-09-23) 		-2.70 -9.64% 124,800 0 0
25.30
32.90
27.05
24 tháng
(2024-09-30) 		-9.19 -26.64% 533,400 0 0
25.30
36.53
27.05
36 tháng
(2023-10-04) 		-31.30 -55.30% 1,010,800 0 0
25.30
60.94
27.05
60 tháng
(2021-10-14) 		-5.55 -18% 3,107,000 -4,120 2.1
25.08
64.16
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
56.53
 200 53.30 56.53 49.62 0 0 0.0
16/11/2022
53.30
 100 57.25 57.25 53.30 0 0 0.0
15/11/2022
57.25
 200 57.61 57.61 53.66 0 0 0.0
14/11/2022
57.61
 0 57.61 57.61 57.61 0 0 0.0
11/11/2022
57.61
 0 57.61 57.61 57.61 0 0 0.0
10/11/2022
57.61
 0 57.61 57.61 57.61 0 0 0.0
09/11/2022
57.61
 0 57.61 57.61 57.61 0 0 0.0
08/11/2022
57.61
 100 53.93 57.61 57.61 0 0 0.0
07/11/2022
53.93
 0 53.93 53.93 53.93 0 0 0.0
04/11/2022
53.93
 100 50.43 53.93 53.93 0 0 0.0
03/11/2022
50.43
 100 54.11 54.11 50.43 0 0 0.0
02/11/2022
54.11
 100 50.61 54.11 54.11 0 0 0.0
01/11/2022
50.61
 0 50.61 50.61 50.61 0 0 0.0
31/10/2022
50.61
 100 47.56 50.61 50.61 0 0 0.0
28/10/2022
47.56
 300 47.56 47.56 47.56 0 300 0.0
27/10/2022
47.56
 1,200 47.56 50.88 47.56 0 0 0
26/10/2022
47.56
 100 50.25 50.25 47.56 0 0 0
25/10/2022
50.25
 0 50.25 50.25 50.25 0 0 0
24/10/2022
50.25
 0 50.25 50.25 50.25 0 0 0
21/10/2022
50.25
 7,000 50.34 50.34 50.25 0 0 0
20/10/2022
50.34
 3,400 53.75 56.53 50.07 0 0 0
19/10/2022
53.75
 5,100 53.84 53.84 53.75 0 0 0
18/10/2022
53.84
 4,100 57.25 57.25 53.84 0 0 0.0
17/10/2022
57.25
 7,500 61.56 61.56 57.25 0 0 0.0
14/10/2022
61.56
 0 61.56 61.56 61.56 0 0 0.0
13/10/2022
61.56
 100 57.61 61.56 61.56 0 0 0.0
12/10/2022
57.61
 1,400 53.93 57.61 53.84 0 20 0.0
11/10/2022
53.93
 100 56.98 56.98 53.93 0 0 0.1
10/10/2022
56.98
 0 56.98 56.98 56.98 0 0 0.1
07/10/2022
56.98
 1,400 60.93 60.93 56.98 0 0 0.1
06/10/2022
60.93
 7,400 56.98 60.93 54.02 0 0 0.1
05/10/2022
56.98
 14,400 61.02 61.02 56.98 0 0 0.1
04/10/2022
61.02
 12,200 61.02 61.02 56.98 0 0 0.1
03/10/2022
61.02
 4,100 62.81 62.81 58.51 0 0 0.1
30/09/2022
62.81
 0 62.81 62.81 62.81 0 0 0.1
29/09/2022
62.81
 0 62.81 62.81 62.81 0 0 0.1
28/09/2022
62.81
 3,200 60.57 64.79 56.35 0 0 0.1
27/09/2022
60.57
 3,000 56.98 60.93 53.30 0 0 0.1
26/09/2022
56.98
 3,300 53.30 56.98 56.98 0 0 0.1
23/09/2022
53.30
 200 49.89 53.30 53.30 0 0 0.1
22/09/2022
49.89
 0 49.89 49.89 49.89 0 0 0.1
21/09/2022
49.89
 100 46.66 49.89 49.89 0 0 0.1
20/09/2022
46.66
 0 46.66 46.66 46.66 0 0 0.1
19/09/2022
46.66
 0 46.66 46.66 46.66 0 0 0.1
16/09/2022
46.66
 100 48.64 48.64 46.66 0 0 0.1
15/09/2022
48.64
 0 48.64 48.64 48.64 0 0 0.1
14/09/2022
48.64
 0 48.64 48.64 48.64 0 0 0.1
13/09/2022
48.64
 100 52.14 52.14 48.64 0 0 0.1
12/09/2022
52.14
 100 52.14 52.14 52.14 0 0 0.1
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

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