CTCP Cao su Thống Nhất (tnc)

34.10
-2.50
(-6.83%)
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
(2024-10-14) 		-0.70 -1.88% 11,500 -100 -0.0
34.35
37.95
36.60
2 tháng
(2024-09-13) 		-1.30 -3.43% 20,600 -100 -0.0
34.35
39
36.60
3 tháng
(2024-08-14) 		3.05 9.09% 30,100 0 -0.0
33.55
39
36.60
6 tháng
(2024-05-16) 		-17.48 -32.32% 198,300 -100 -0.0
33.55
54.27
36.60
12 tháng
(2023-11-20) 		-27.37 -42.78% 475,300 0 -0.0
33.55
63.97
36.60
24 tháng
(2022-11-23) 		-20.39 -35.77% 686,000 -898 -1.4
33.55
65.42
36.60
36 tháng
(2021-11-29) 		4.78 15.01% 2,344,000 -4,918 1.1
30.10
67.35
36.60
60 tháng
(2019-12-09) 		24.49 202.17% 5,380,260 -335,558 -8.8
9.04
67.35
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2018
9.04
 1,000 9.04 9.04 9.04 0 0 0
28/05/2018
9.04
 0 9.04 9.04 9.04 0 0 0
25/05/2018
9.04
 1,500 8.55 9.04 9.04 0 0 0
24/05/2018
8.55
 1,000 8.55 8.55 8.55 0 0 0
23/05/2018
8.55
 6,540 8.48 8.55 8.41 0 300 -0.0
22/05/2018
8.48
 1,990 8.41 8.48 7.85 0 200 -0.0
21/05/2018
8.41
 210 8.27 8.41 8.16 0 0 0
18/05/2018
8.27
 540 8.41 8.41 7.95 0 500 -0.0
17/05/2018
8.41
 10 9.00 9.00 8.41 0 0 0
16/05/2018
9.00
 200 8.97 9.00 9.00 0 0 0
15/05/2018
8.97
 610 8.90 8.97 8.41 0 0 0
14/05/2018
8.90
 10 8.55 8.90 8.90 0 0 0
11/05/2018
8.55
 1,000 9.11 9.11 8.55 0 1,000 -0.0
10/05/2018
9.11
 250 9.11 9.11 8.55 0 0 0
09/05/2018
9.11
 10 8.76 9.11 9.11 0 0 0
08/05/2018
8.76
 20,010 9.32 9.32 8.76 0 0 0
07/05/2018
9.32
 10 8.86 9.32 9.32 0 0 0
04/05/2018
8.86
 14,100 9.11 9.11 8.86 0 0 0
03/05/2018
9.11
 4,590 9.11 9.11 8.93 0 0 0
02/05/2018
9.11
 0 9.11 9.11 9.11 0 0 0
27/04/2018
9.11
 14,010 9.11 9.11 8.48 0 0 0
26/04/2018
9.11
 400 9.11 9.11 9.11 0 0 0
24/04/2018
9.11
 8,740 9.46 9.46 9.11 0 0 0
23/04/2018
9.46
 200 9.11 9.46 9.46 0 0 0
20/04/2018
9.11
 15,000 9.11 9.11 9.11 0 0 0
19/04/2018
9.11
 11,000 9.11 9.11 9.11 0 0 0
18/04/2018
9.11
 10 9.11 9.11 9.11 0 0 0
17/04/2018
9.11
 0 9.11 9.11 9.11 0 0 0
16/04/2018
9.11
 7,920 9.39 9.39 9.11 0 0 0
13/04/2018
9.39
 21,970 9.11 9.39 8.97 0 0 0
12/04/2018
9.11
 0 9.11 9.11 9.11 0 0 0
11/04/2018
9.11
 0 9.11 9.11 9.11 0 0 0
10/04/2018
9.11
 8,800 9.11 9.11 9.11 3,800 0 0.0
09/04/2018
9.11
 10,020 8.76 9.11 8.79 0 0 0
06/04/2018
8.76
 2,520 8.65 8.76 8.41 0 0 0
05/04/2018
8.65
 0 8.65 8.65 8.65 0 0 0
04/04/2018
8.65
 4,000 8.58 8.69 8.65 0 0 0
03/04/2018
8.58
 230 9.11 9.11 8.58 0 0 0
02/04/2018
9.11
 1,010 9.11 9.11 8.69 1,000 0 0.0
30/03/2018
9.11
 2,200 9.11 9.11 8.65 0 0 0
29/03/2018
9.11
 161,000 9.11 9.11 9.07 0 0 0
28/03/2018
9.11
 620 9.04 9.11 8.72 0 0 0
27/03/2018
9.04
 150,700 8.48 9.04 8.97 0 0 0
26/03/2018
8.48
 300 8.62 8.62 8.48 0 0 0
23/03/2018
8.62
 0 8.62 8.62 8.62 0 0 0
22/03/2018
8.62
 15,000 9.04 9.04 8.62 0 0 0
21/03/2018
9.04
 5,000 9.11 9.11 9.04 0 0 0
20/03/2018
9.11
 25,610 8.97 9.11 8.41 0 600 -0.0
19/03/2018
8.97
 8,440 8.97 9.11 8.97 0 0 0
16/03/2018
8.97
 17,010 8.44 8.97 8.44 0 0 0
15/03/2018
8.44
 0 8.44 8.44 8.44 0 0 0
14/03/2018
8.44
 40 9.04 9.04 8.44 0 0 0
13/03/2018
9.04
 37,500 9.11 9.11 8.69 0 0 0
12/03/2018
9.11
 6,570 8.69 9.11 8.69 0 0 0
09/03/2018
8.69
 1,070 9.11 9.11 8.69 0 0 0
08/03/2018
9.11
 41,500 8.62 9.11 8.62 0 0 0
07/03/2018
8.62
 15,000 8.41 8.97 8.62 0 0 0
06/03/2018
8.41
 65,010 8.90 9.50 8.41 0 0 0
05/03/2018
8.90
 1,170 9.00 9.00 8.90 0 0 0
02/03/2018
9.00
 30 8.44 9.00 9.00 0 0 0
01/03/2018
8.44
 6,040 8.44 8.44 8.44 0 0 0
28/02/2018
8.44
 6,150 9.07 9.07 8.44 0 0 0
27/02/2018
9.07
 20 9.11 9.11 8.51 0 0 0
26/02/2018
9.11
 3,000 9.11 9.11 9.11 0 0 0
23/02/2018
9.11
 1,110 8.86 9.11 9.07 0 0 0
22/02/2018
8.86
 0 8.86 8.86 8.86 0 0 0
21/02/2018
8.86
 100 9.53 9.67 8.86 0 0 0
13/02/2018
9.53
 0 9.53 9.53 9.53 0 0 0
12/02/2018
9.53
 120 9.39 9.57 8.76 0 0 0
09/02/2018
9.39
 10 9.14 9.39 9.39 0 0 0
08/02/2018
9.14
 0 9.14 9.14 9.14 0 0 0
07/02/2018
9.14
 20 9.81 10.13 9.14 0 0 0
06/02/2018
9.81
 0 9.81 9.81 9.81 0 0 0
05/02/2018
9.81
 0 9.81 9.81 9.81 0 0 0
02/02/2018
9.81
 10 9.39 9.81 9.81 0 0 0
01/02/2018
9.39
 18,900 9.39 9.39 9.32 1,000 5,390 -0.1
31/01/2018
9.39
 9,400 9.39 9.39 8.83 0 0 0
30/01/2018
9.39
 1,000 8.83 9.39 9.32 0 0 0
29/01/2018
8.83
 23,590 9.46 9.46 8.83 0 0 0
26/01/2018
9.46
 10,820 9.04 9.67 8.41 0 0 0
25/01/2018
9.04
 710 9.04 9.04 8.76 0 0 0
22/01/2018
9.04
 20 8.97 9.04 8.72 0 0 0
19/01/2018
8.97
 80 9.11 9.11 8.69 0 0 0
18/01/2018
9.11
 6,500 8.97 9.11 8.58 0 0 0
17/01/2018
8.97
 6,010 8.48 8.97 8.41 0 0 0
16/01/2018
8.48
 1,070 9.04 9.39 8.48 0 0 0
15/01/2018
9.04
 25,340 8.55 9.04 8.41 0 0 0
12/01/2018
8.55
 2,930 8.41 8.55 8.41 0 0 0
11/01/2018
8.41
 14,610 8.44 8.55 8.41 0 0 0
10/01/2018
8.44
 29,770 8.41 8.48 8.41 0 0 0
09/01/2018
8.41
 3,550 8.41 8.41 8.41 0 0 0
08/01/2018
8.41
 15,790 8.41 8.48 8.41 600 0 0.0
05/01/2018
8.41
 39,090 7.99 8.44 8.16 0 0 0
04/01/2018
7.99
 2,100 7.99 7.99 7.99 0 0 0
03/01/2018
7.99
 1,110 7.99 7.99 7.99 0 0 0
02/01/2018
7.99
 3,800 8.06 8.06 7.99 0 0 0
29/12/2017
8.06
 1,650 8.06 8.06 8.06 0 0 0
28/12/2017
8.06
 4,600 7.99 8.09 8.06 0 0 0
27/12/2017
7.99
 670 7.67 8.20 7.88 0 0 0
26/12/2017
7.67
 10 7.71 7.71 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |