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)
23/10/2020
20.74
 0 20.74 20.74 20.74 0 0 0
22/10/2020
20.74
 30 23.40 23.40 20.74 0 0 0
21/10/2020
22.30
 100 22.30 22.30 22.04 0 0 0
20/10/2020
20.86
 270 20.86 20.86 20.82 0 0 0
19/10/2020
19.53
 500 19.76 20.33 19.53 0 0 0
16/10/2020
19.00
 10 19.00 19.00 19.00 0 0 0
15/10/2020
20.14
 840 19.98 21.35 19.98 0 0 0
14/10/2020
19.98
 150 20.02 20.02 19.98 0 0 0
13/10/2020
19.98
 360 21.35 21.35 19.98 0 0 0
12/10/2020
21.35
 60 21.39 21.39 21.35 0 0 0
09/10/2020
21.39
 40 24.32 24.32 21.39 0 0 0
08/10/2020
22.99
 720 22.99 22.99 22.99 0 0 0
07/10/2020
24.70
 360 24.70 24.70 24.62 0 0 0
06/10/2020
24.70
 790 25.08 25.08 23.02 0 0 0
05/10/2020
24.70
 50 24.70 24.70 24.70 0 0 0
02/10/2020
25.08
 60 22.80 25.08 22.80 0 0 0
01/10/2020
24.32
 10,840 21.96 25.19 21.96 0 0 0
30/09/2020
23.56
 230 20.90 23.56 20.90 0 0 0
29/09/2020
22.42
 16,910 22.38 22.42 22.38 0 0 0
28/09/2020
20.97
 8,140 23.40 23.40 20.90 0 0 0
25/09/2020
21.88
 320 19.22 21.88 19.22 0 0 0
24/09/2020
20.48
 380 20.44 20.48 20.44 0 0 0
23/09/2020
19.15
 1,680 21.54 21.54 19.00 0 0 0
22/09/2020
20.14
 220 17.97 20.14 17.97 0 0 0
21/09/2020
18.84
 3,820 20.14 21.50 18.84 0 0 0
18/09/2020
20.14
 50,810 18.92 20.14 18.92 0 0 0
17/09/2020
18.84
 30 20.06 20.06 18.84 0 0 0
16/09/2020
18.77
 4,300 19.98 19.98 18.77 0 0 0
15/09/2020
18.69
 100 18.69 18.69 18.69 0 0 0
14/09/2020
17.48
 30 17.55 17.55 17.48 0 0 0
11/09/2020
18.69
 15,250 17.52 18.69 17.52 0 0 0
10/09/2020
17.48
 11,420 19.00 19.91 17.48 0 0 0
09/09/2020
18.62
 1,250 17.86 18.62 16.72 0 0 0
08/09/2020
17.55
 7,100 17.55 17.55 16.76 0 0 0
07/09/2020
16.41
 1,190 16.03 17.48 16.03 0 0 0
04/09/2020
16.41
 890 16.87 17.55 16.41 0 0 0
03/09/2020
16.41
 1,470 17.48 17.48 16.41 0 0 0
01/09/2020
16.38
 50 16.38 16.38 16.38 0 0 0
31/08/2020
17.48
 3,680 17.48 17.48 16.22 0 0 0
28/08/2020
16.34
 0 16.34 16.34 16.34 0 0 0
27/08/2020
16.34
 900 16.34 16.34 16.34 0 0 0
26/08/2020
17.48
 510 15.96 17.48 15.96 0 0 0
25/08/2020
16.72
 1,360 15.65 16.72 15.65 0 0 0
24/08/2020
15.65
 900 15.65 15.65 15.65 0 0 0
21/08/2020
16.03
 1,330 15.62 17.06 15.62 0 0 0
20/08/2020
15.96
 1,180 15.50 15.96 15.50 0 0 0
19/08/2020
16.26
 3,480 15.73 17.71 15.73 0 0 0
18/08/2020
16.57
 1,770 16.41 16.57 16.41 0 0 0
17/08/2020
16.41
 1,850 16.41 16.41 16.34 0 0 0
14/08/2020
15.35
 7,270 15.20 17.02 15.20 0 0 0
13/08/2020
15.92
 11,350 15.92 15.92 15.92 0 0 0
12/08/2020
14.89
 5,300 16.38 16.38 14.51 0 0 0
11/08/2020
15.31
 1,270 14.59 16.26 14.59 0 0 0
10/08/2020
15.20
 1,290 14.67 16.64 14.67 0 0 0
07/08/2020
15.58
 3,150 14.06 15.58 14.06 0 0 0
06/08/2020
14.59
 1,210 14.06 14.59 14.06 0 0 0
05/08/2020
14.51
 3,030 14.06 14.51 14.06 0 0 0
04/08/2020
14.82
 270 15.27 15.27 14.82 0 0 0
03/08/2020
15.69
 690 15.65 15.92 15.65 0 0 0
31/07/2020
16.79
 750 16.79 16.79 16.79 0 0 0
30/07/2020
18.05
 130 18.05 18.05 18.05 0 0 0
29/07/2020
19.38
 1,170 19.22 19.38 19.22 0 0 0
28/07/2020
20.14
 4,070 18.24 20.14 18.24 0 0 0
27/07/2020
19.00
 1,010 18.92 19.00 18.92 0 0 0
24/07/2020
18.92
 8,390 17.78 18.92 16.57 0 0 0
23/07/2020
17.78
 484,380 15.96 17.78 15.96 0 0 0
22/07/2020
16.64
 200 15.58 16.64 15.58 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/07/2020
16.72
 30 15.92 16.72 15.92 0 0 0
20/07/2020
17.10
 30,580 17.10 17.13 14.96 0 0 0
17/07/2020
16.03
 550 16.03 16.03 16.03 0 0 0
16/07/2020
16.03
 30 16.03 16.03 16.03 0 0 0
15/07/2020
16.03
 520 16.03 16.03 16.03 0 0 0
14/07/2020
16.03
 2,560 15.67 16.03 15.57 0 0 0
13/07/2020
15.60
 10 15.60 15.60 15.60 0 0 0
10/07/2020
14.82
 3,080 15.60 15.60 14.39 0 0 0
09/07/2020
14.60
 950 14.75 14.75 13.75 0 0 0
08/07/2020
13.89
 2,010 13.96 13.96 13.89 0 0 0
07/07/2020
14.68
 900 14.75 16.17 14.68 0 0 0
06/07/2020
15.74
 80 14.68 15.74 14.68 0 0 0
03/07/2020
15.74
 16,630 15.67 15.74 13.82 0 0 0
02/07/2020
14.75
 1,290 16.38 16.38 14.71 0 0 0
01/07/2020
15.82
 40 14.03 15.82 14.03 0 0 0
30/06/2020
14.96
 50 14.89 14.96 14.89 0 0 0
29/06/2020
15.99
 30 13.96 15.99 13.96 0 0 0
26/06/2020
14.96
 8,190 15.60 15.60 14.96 0 0 0
25/06/2020
14.60
 60 15.60 15.60 14.60 0 0 0
24/06/2020
14.60
 1,250 15.67 15.67 14.60 0 0 0
23/06/2020
15.67
 0 15.67 15.67 15.67 0 0 0
22/06/2020
15.67
 40 13.82 15.67 13.82 0 0 0
19/06/2020
14.78
 11,880 13.11 14.78 13.11 0 0 0
18/06/2020
13.82
 50 13.82 13.82 13.82 0 0 0
17/06/2020
13.82
 110 13.46 13.82 13.11 0 0 0
16/06/2020
13.96
 4,010 13.93 14.89 13.93 0 0 0
15/06/2020
14.96
 7,400 14.96 14.96 14.96 0 0 0
12/06/2020
15.67
 2,860 14.75 15.67 14.25 0 0 0
11/06/2020
14.75
 4,700 16.95 16.95 14.75 0 0 0
10/06/2020
15.85
 26,600 15.32 15.85 13.82 0 0 0
09/06/2020
14.82
 3,040 14.82 14.82 14.82 0 0 0
08/06/2020
14.82
 67,330 13.86 14.82 13.86 0 0 0
05/06/2020
13.86
 3,100 13.82 13.86 13.82 0 0 0

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