CTCP Cao su Thống Nhất (tnc)

34.10
0
(0%)
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
(2024-10-15) 		-1.30 -3.67% 9,900 100 0.0
34.10
37.95
34.10
2 tháng
(2024-09-16) 		-1.65 -4.62% 21,800 0 0
34.10
39
34.10
3 tháng
(2024-08-16) 		-3.35 -8.95% 28,500 100 0.0
34.10
39
34.10
6 tháng
(2024-05-20) 		-19.98 -36.95% 198,300 0 -0.0
33.55
54.27
34.10
12 tháng
(2023-11-20) 		-29.87 -46.69% 476,500 100 0.0
33.55
63.97
34.10
24 tháng
(2022-11-25) 		-30.33 -47.07% 686,500 -798 -1.4
33.55
65.42
34.10
36 tháng
(2021-11-30) 		2.28 7.15% 2,344,200 -4,818 1.1
30.10
67.35
34.10
60 tháng
(2019-12-11) 		21.99 181.53% 5,381,460 -335,458 -8.8
9.04
67.35
34.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2014
6.91
 18,950 6.85 6.91 6.85 0 0 0
17/10/2014
6.85
 49,500 6.80 6.85 6.85 0 34,000 -0.4
16/10/2014
6.80
 38,130 6.97 7.03 6.80 0 16,800 -0.2
15/10/2014
6.97
 14,630 6.85 6.97 6.85 0 4,860 -0.1
14/10/2014
6.85
 34,280 6.97 6.97 6.80 0 0 0
13/10/2014
6.97
 4,710 6.97 7.09 6.91 0 0 0
10/10/2014
6.97
 31,800 6.97 7.03 6.91 0 0 0
09/10/2014
6.97
 17,760 7.03 7.09 6.97 0 0 0
08/10/2014
7.03
 21,680 7.09 7.09 6.97 0 0 0
07/10/2014
7.09
 45,250 7.09 7.09 6.91 0 0 0
06/10/2014
7.09
 47,440 7.15 7.15 6.97 0 0 0
03/10/2014
7.15
 94,280 7.09 7.15 6.97 10,000 0 0.1
02/10/2014
7.09
 7,120 7.03 7.09 6.97 0 0 0
01/10/2014
7.03
 56,340 7.03 7.15 6.97 0 0 0
30/09/2014
7.03
 9,470 7.09 7.09 6.97 0 0 0
29/09/2014
7.09
 1,500 7.15 7.15 7.03 0 0 0
26/09/2014
7.15
 38,050 7.09 7.21 6.97 0 0 0
25/09/2014
7.09
 134,200 7.09 7.09 6.97 0 11,700 -0.1
24/09/2014
7.09
 60,300 7.03 7.09 6.97 0 0 0
23/09/2014
7.03
 35,580 7.27 7.27 7.03 0 0 0
22/09/2014
7.27
 65,730 7.33 7.33 6.85 0 1,080 -0.0
19/09/2014
7.33
 55,440 7.50 7.56 7.27 0 0 0
18/09/2014
7.50
 108,460 7.56 7.86 7.27 15,900 0 0.2
17/09/2014
7.56
 227,020 7.09 7.56 7.21 10,000 0 0.1
16/09/2014
7.09
 96,090 7.09 7.09 6.91 4,500 0 0.1
15/09/2014
7.09
 77,860 7.09 7.15 6.91 11,400 0 0.1
12/09/2014
7.09
 89,490 6.97 7.09 6.91 5,000 7,000 -0.0
11/09/2014
6.97
 63,610 6.91 6.97 6.85 11,600 10,770 0.0
10/09/2014
6.91
 39,740 6.85 6.91 6.80 7,000 0 0.1
09/09/2014
6.85
 111,460 6.85 7.03 6.80 1,050 0 0.0
08/09/2014
6.85
 158,160 6.68 6.85 6.68 16,000 0 0.2
05/09/2014
6.68
 39,720 6.80 6.91 6.68 0 0 0
04/09/2014
6.80
 17,020 6.91 6.91 6.80 0 0 0
03/09/2014
6.91
 59,730 6.85 6.91 6.80 0 0 0
29/08/2014
6.85
 31,750 6.97 7.03 6.85 2,000 0 0.0
28/08/2014
6.97
 29,260 6.74 6.97 6.74 3,000 0 0.0
27/08/2014
6.74
 75,810 6.74 7.15 6.74 0 0 0
26/08/2014
6.74
 17,790 6.80 6.80 6.68 0 0 0
25/08/2014
6.80
 36,230 6.74 6.80 6.68 0 0 0
22/08/2014
6.74
 12,790 6.68 6.74 6.56 2,300 0 0.0
21/08/2014
6.68
 28,470 6.74 6.80 6.68 2,000 0 0.0
20/08/2014
6.74
 93,650 6.74 6.91 6.62 10,000 0 0.1
19/08/2014
6.74
 23,620 6.68 6.74 6.62 5,000 0 0.1
18/08/2014
6.68
 142,620 6.56 6.68 6.44 5,000 0 0.1
15/08/2014
6.56
 43,930 6.56 6.62 6.50 7,000 0 0.1
14/08/2014
6.56
 9,450 6.56 6.62 6.50 2,000 0 0.0
13/08/2014
6.56
 26,030 6.56 6.62 6.44 4,000 0 0.0
12/08/2014
6.56
 41,770 6.56 6.62 6.50 2,850 0 0.0
11/08/2014
6.56
 6,570 6.50 6.68 6.50 2,000 0 0.0
08/08/2014
6.50
 18,680 6.62 6.68 6.50 7,000 0 0.1
07/08/2014
6.62
 10,010 6.62 6.62 6.56 9,500 0 0.1
06/08/2014
6.62
 19,610 6.56 6.68 6.62 2,000 0 0.0
05/08/2014
6.56
 26,630 6.68 6.68 6.56 5,360 0 0.1
04/08/2014
6.68
 21,120 6.62 6.68 6.50 0 0 0
01/08/2014
6.62
 11,420 6.56 6.62 6.50 10,000 0 0.1
31/07/2014
6.56
 18,720 6.62 6.62 6.50 1,460 0 0.0
30/07/2014
6.62
 43,530 6.62 6.68 6.62 0 0 0
29/07/2014
6.62
 57,100 6.50 6.62 6.44 10,000 0 0.1
28/07/2014
6.50
 7,410 6.68 6.68 6.50 5,800 0 0.1
25/07/2014
6.68
 11,830 6.74 6.74 6.62 0 0 0
24/07/2014
6.74
 118,270 6.50 6.74 6.44 0 0 0
23/07/2014
6.50
 39,600 6.50 6.56 6.44 13,000 0 0.1
22/07/2014
6.50
 50,780 6.50 6.50 6.44 5,000 0 0.1
21/07/2014
6.50
 63,820 6.44 6.50 6.38 10,000 0 0.1
18/07/2014
6.44
 13,830 6.44 6.44 6.38 4,300 0 0.0
17/07/2014
6.44
 35,390 6.50 6.50 6.38 9,000 0 0.1
16/07/2014
6.50
 38,470 6.50 6.50 6.32 5,000 0 0.1
15/07/2014
6.50
 34,490 6.44 6.50 6.38 1,080 600 0.0
14/07/2014
6.44
 16,590 6.44 6.44 6.32 0 0 0
11/07/2014
6.44
 23,640 6.44 6.44 6.38 3,240 0 0.0
10/07/2014
6.44
 18,500 6.38 6.44 6.32 5,000 0 0.1
09/07/2014
6.38
 3,070 6.32 6.44 6.32 0 0 0
08/07/2014
6.32
 15,640 6.38 6.50 6.32 10,000 0 0.1
07/07/2014
6.38
 13,350 6.50 6.50 6.38 3,000 0 0.0
04/07/2014
6.50
 13,470 6.44 6.50 6.44 3,000 0 0.0
03/07/2014
6.44
 34,570 6.50 6.56 6.44 200 0 0.0
02/07/2014
6.50
 19,750 6.44 6.50 6.38 3,000 0 0.0
01/07/2014
6.44
 15,750 6.38 6.50 6.38 0 0 0
30/06/2014
6.38
 8,110 6.50 6.56 6.38 100 0 0.0
27/06/2014
6.50
 19,060 6.50 6.50 6.26 0 0 0
26/06/2014
6.50
 18,480 6.38 6.50 6.38 6,000 0 0.1
25/06/2014
6.38
 8,720 6.32 6.44 6.32 3,000 0 0.0
24/06/2014
6.32
 26,870 6.32 6.32 6.26 20,240 0 0.2
23/06/2014
6.32
 11,540 6.32 6.38 6.32 10,300 0 0.1
20/06/2014
6.32
 7,020 6.44 6.50 6.32 3,680 0 0.0
19/06/2014
6.44
 18,940 6.50 6.50 6.38 5,000 0 0.1
18/06/2014
6.50
 68,180 6.38 6.50 6.32 5,000 0 0.1
17/06/2014
6.38
 38,670 6.38 6.38 6.20 10,000 0 0.1
16/06/2014
6.38
 21,300 6.44 6.44 6.32 10,100 0 0.1
13/06/2014
6.44
 2,930 6.44 6.44 6.38 400 0 0.0
12/06/2014
6.44
 20,440 6.38 6.44 6.32 6,910 0 0.1
11/06/2014
6.38
 8,320 6.26 6.38 6.32 0 0 0
10/06/2014
6.26
 18,850 6.32 6.38 6.26 10,000 0 0.1
09/06/2014
6.32
 21,180 6.44 6.44 6.26 0 0 0
06/06/2014
6.44
 8,160 6.44 6.44 6.38 0 0 0
05/06/2014
6.44
 2,490 6.44 6.44 6.26 0 0 0
04/06/2014
6.44
 20,660 6.56 6.56 6.26 0 0 0
03/06/2014
6.56
 27,590 6.50 6.56 6.44 0 0 0
02/06/2014
6.50
 11,720 6.62 6.62 6.50 0 0 0
30/05/2014
6.62
 70,220 6.68 6.68 6.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |