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)
04/06/2020
12.97
 5,590 12.22 12.97 12.22 0 0 0
03/06/2020
12.89
 2,740 13.11 13.89 12.82 0 0 0
02/06/2020
13.11
 1,560 13.04 13.11 13.04 0 0 0
01/06/2020
13.64
 2,960 13.32 14.68 13.32 0 0 0
29/05/2020
14.32
 2,570 14.60 14.75 13.64 0 0 0
28/05/2020
14.60
 147,530 13.89 14.60 13.54 0 0 0
27/05/2020
13.68
 41,040 13.54 13.68 12.86 0 0 0
26/05/2020
12.79
 32,160 11.97 12.79 11.97 0 0 0
25/05/2020
11.97
 890 12.11 12.11 11.75 0 0 0
22/05/2020
12.54
 1,170 13.89 13.89 12.50 0 0 0
21/05/2020
13.18
 1,480 13.32 13.32 12.25 0 0 0
20/05/2020
12.47
 85,860 12.29 13.00 12.29 0 0 0
19/05/2020
12.18
 39,580 11.51 12.75 11.51 0 0 0
18/05/2020
11.93
 13,050 11.79 12.22 11.47 0 0 0
15/05/2020
11.79
 530 11.54 12.32 11.54 0 0 0
14/05/2020
12.04
 4,910 11.90 12.18 11.90 0 0 0
13/05/2020
12.11
 22,170 12.47 12.47 11.47 0 0 0
12/05/2020
12.11
 710 11.86 12.11 11.86 0 0 0
11/05/2020
11.83
 2,520 11.83 12.89 11.83 0 0 0
08/05/2020
12.11
 3,340 12.89 12.89 12.11 0 0 0
07/05/2020
12.97
 133,490 11.40 12.97 11.40 0 0 0
06/05/2020
12.15
 14,170 11.97 12.25 11.97 0 0 0
05/05/2020
11.93
 27,050 11.08 11.93 11.08 0 0 0
04/05/2020
11.54
 51,030 10.69 11.54 10.69 0 0 0
29/04/2020
10.79
 1,500 10.79 10.79 10.58 0 0 0
28/04/2020
11.08
 39,730 10.76 11.65 10.76 0 0 0
27/04/2020
10.90
 35,550 11.40 11.58 10.90 0 0 0
24/04/2020
10.83
 570 10.79 10.83 10.79 0 0 0
23/04/2020
11.40
 900 10.76 11.40 10.76 0 0 0
22/04/2020
11.43
 87,290 10.33 11.43 10.33 0 0 0
21/04/2020
10.69
 5,180 10.69 10.69 10.47 0 0 0
20/04/2020
11.04
 4,890 11.79 11.79 10.69 0 0 0
17/04/2020
11.04
 25,790 11.04 11.04 11.04 0 0 0
16/04/2020
10.33
 6,030 10.51 10.51 9.97 0 0 0
15/04/2020
9.83
 2,660 9.19 9.83 9.19 0 0 0
14/04/2020
9.19
 30 9.19 9.19 9.19 0 0 0
13/04/2020
9.19
 3,500 9.69 9.69 9.19 0 0 0
10/04/2020
9.69
 3,390 9.69 9.76 9.69 0 0 0
09/04/2020
10.33
 20 10.33 10.33 10.33 0 0 0
08/04/2020
10.94
 70 10.69 10.94 10.69 0 0 0
07/04/2020
10.94
 510 9.62 10.94 9.62 0 0 0
06/04/2020
10.22
 6,020 9.62 10.22 9.19 0 0 0
03/04/2020
9.62
 2,120 9.62 9.62 9.62 0 0 0
01/04/2020
9.58
 3,000 9.58 9.58 9.58 0 0 0
31/03/2020
8.98
 10 8.98 8.98 8.98 0 0 0
30/03/2020
8.41
 26,340 8.94 9.58 8.41 0 0 0
27/03/2020
8.98
 600 8.98 8.98 8.98 0 0 0
26/03/2020
9.40
 600 9.40 9.40 9.40 0 0 0
25/03/2020
9.97
 910 9.97 9.97 9.26 0 0 0
24/03/2020
9.72
 510 9.19 9.72 9.19 0 0 0
23/03/2020
9.72
 143,170 9.69 9.72 9.26 0 0 0
20/03/2020
9.12
 110 8.83 9.12 8.83 0 0 0
19/03/2020
8.55
 6,050 8.48 9.08 8.48 0 0 0
18/03/2020
9.08
 1,000 9.08 9.08 9.08 0 0 0
17/03/2020
8.51
 10 8.51 8.51 8.51 0 0 0
16/03/2020
7.98
 50 7.98 7.98 7.98 0 0 0
13/03/2020
8.55
 80 8.55 8.55 8.55 0 0 0
12/03/2020
8.90
 10,990 8.90 9.47 8.90 0 0 0
11/03/2020
8.90
 4,470 9.26 9.26 8.90 0 0 0
10/03/2020
9.19
 450 8.83 9.19 8.83 0 0 0
09/03/2020
8.76
 0 8.76 8.76 8.76 0 0 0
06/03/2020
8.76
 0 8.76 8.76 8.76 0 0 0
05/03/2020
8.76
 0 8.76 8.76 8.76 0 0 0
04/03/2020
8.76
 4,700 8.76 8.76 8.76 0 0 0
03/03/2020
8.69
 0 8.69 8.69 8.69 0 0 0
02/03/2020
8.69
 10 8.69 8.69 8.69 0 0 0
28/02/2020
9.26
 500 9.26 9.26 9.26 0 0 0
27/02/2020
9.83
 1,050 9.83 9.83 9.83 0 0 0
26/02/2020
10.54
 10 10.54 10.54 10.54 0 0 0
25/02/2020
10.54
 10 10.54 10.54 10.54 0 0 0
24/02/2020
9.90
 10 9.90 9.90 9.90 0 0 0
21/02/2020
9.65
 10 9.65 9.65 9.65 0 0 0
20/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
19/02/2020
9.05
 3,920 9.26 9.26 9.05 0 0 0
18/02/2020
9.69
 150 9.69 9.69 9.69 0 0 0
17/02/2020
10.40
 0 10.40 10.40 10.40 0 0 0
14/02/2020
10.40
 110 9.05 10.40 9.05 0 0 0
13/02/2020
9.72
 900 9.72 9.72 9.72 0 0 0
12/02/2020
9.12
 1,010 8.01 9.12 8.01 0 0 0
11/02/2020
8.55
 4,420 8.62 8.62 8.55 0 0 0
10/02/2020
8.55
 20 9.05 9.05 8.55 0 0 0
07/02/2020
8.48
 40 9.65 9.65 8.48 0 0 0
06/02/2020
9.05
 400 9.05 9.05 9.05 0 0 0
05/02/2020
9.01
 0 9.01 9.01 9.01 0 0 0
04/02/2020
9.01
 0 9.01 9.01 9.01 0 0 0
03/02/2020
9.01
 1,000 9.01 9.01 9.01 0 0 0
31/01/2020
9.01
 0 9.01 9.01 9.01 0 0 0
30/01/2020
9.01
 10 9.01 9.01 9.01 0 0 0
22/01/2020
9.58
 0 9.58 9.58 9.58 0 0 0
21/01/2020
9.58
 0 9.58 9.58 9.58 0 0 0
20/01/2020
9.58
 0 9.58 9.58 9.58 0 0 0
17/01/2020
9.58
 1,000 9.58 9.58 9.58 0 0 0
16/01/2020
10.29
 0 10.29 10.29 10.29 0 0 0
15/01/2020
10.29
 0 10.29 10.29 10.29 0 0 0
14/01/2020
10.29
 1,000 10.29 10.29 10.29 0 0 0
13/01/2020
11.04
 10 11.04 11.04 11.04 0 0 0
10/01/2020
11.86
 10 11.86 11.86 11.86 0 0 0
09/01/2020
12.75
 40 11.75 12.75 11.75 0 0 0
08/01/2020
12.61
 120 11.01 12.61 11.01 0 0 0
07/01/2020
11.83
 10 11.83 11.83 11.83 0 0 0

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