CTCP Cao su Thống Nhất (tnc)

34.10
0
(0%)

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)
10/03/2011
5.58
43,790 5.32 5.58 5.39 0 0 0
09/03/2011
5.32
53,370 5.39 5.39 5.28 0 0 0
08/03/2011
5.39
55,820 5.32 5.51 5.32 0 2,080 -0.0
07/03/2011
5.32
56,690 5.39 5.43 5.32 0 0 0
04/03/2011
5.39
43,600 5.39 5.47 5.36 0 0 0
03/03/2011
5.39
66,590 5.43 5.47 5.39 10,000 22,000 -0.2
02/03/2011
5.43
64,010 5.62 5.62 5.39 0 0 0
01/03/2011
5.62
26,900 5.62 5.69 5.58 0 0 0
28/02/2011
5.62
52,290 5.65 5.69 5.62 2,180 4,000 -0.0
25/02/2011
5.65
81,340 5.54 5.69 5.54 10,000 31,130 -0.3
24/02/2011
5.54
99,550 5.69 5.69 5.43 0 10,000 -0.1
23/02/2011
5.69
51,110 5.54 5.80 5.65 0 0 0
22/02/2011
5.54
90,080 5.65 5.65 5.43 0 7,010 -0.1
21/02/2011
5.65
153,050 5.95 5.95 5.65 0 0 0
18/02/2011
5.95
63,450 6.10 6.17 5.95 0 0 0
17/02/2011
6.10
103,760 6.17 6.21 6.10 0 0 0
16/02/2011
6.17
67,830 6.17 6.25 6.17 640 0 0.0
15/02/2011
6.17
65,650 6.17 6.25 6.14 0 0 0
14/02/2011
6.17
95,450 6.21 6.29 6.17 0 0 0
11/02/2011
6.21
58,510 6.17 6.25 6.14 0 0 0
10/02/2011
6.17
25,230 6.14 6.21 6.10 0 0 0
09/02/2011
6.14
94,410 6.21 6.29 6.10 0 0 0
08/02/2011
6.21
40,930 6.29 6.32 6.06 0 0 0
28/01/2011
6.29
96,750 6.32 6.40 6.29 300 0 0.0
27/01/2011
6.32
53,240 6.21 6.32 6.14 0 0 0
26/01/2011
6.21
54,240 6.06 6.25 6.10 0 0 0
25/01/2011
6.06
206,970 6.03 6.17 5.99 0 0 0
24/01/2011
6.03
87,390 6.14 6.17 6.03 0 0 0
21/01/2011
6.14
65,170 6.25 6.36 6.14 0 0 0
20/01/2011
6.25
178,570 5.99 6.29 6.14 0 0 0
19/01/2011
5.99
312,780 6.29 6.40 5.99 0 0 0
18/01/2011
6.29
111,210 6.47 6.51 6.29 0 0 0
17/01/2011
6.47
94,760 6.58 6.66 6.47 13,660 0 0.2
14/01/2011
6.58
255,050 6.47 6.77 6.51 0 0 0
13/01/2011
6.47
272,640 6.17 6.47 6.21 0 0 0
12/01/2011
6.17
75,040 6.06 6.21 6.06 0 0 0
11/01/2011
6.06
100,530 6.17 6.32 6.06 2,560 0 0.0
10/01/2011
6.17
143,730 6.40 6.40 6.17 38,000 0 0.6
07/01/2011
6.40
57,950 6.36 6.44 6.36 0 0 0
06/01/2011
6.36
47,650 6.40 6.51 6.32 0 0 0
05/01/2011
6.40
213,360 6.44 6.55 6.40 10,000 0 0.2
04/01/2011
6.44
331,110 6.14 6.44 6.40 0 0 0
31/12/2010
6.14
31,550 6.14 6.29 6.14 0 0 0
30/12/2010
6.14
54,450 6.25 6.25 6.14 0 0 0
29/12/2010
6.25
38,200 6.25 6.32 6.25 0 0 0
28/12/2010
6.25
113,690 6.14 6.32 6.17 0 0 0
27/12/2010
6.14
53,520 6.03 6.14 6.03 0 0 0
24/12/2010
6.03
107,230 6.06 6.10 5.99 0 0 0
23/12/2010
6.06
51,810 6.25 6.25 6.06 0 0 0
22/12/2010
6.25
40,530 6.44 6.47 6.25 4,750 0 0.1
21/12/2010
6.44
97,400 6.36 6.44 6.10 23,150 0 0.4
20/12/2010
6.36
69,110 6.47 6.62 6.36 0 0 0
17/12/2010
6.47
127,490 6.17 6.47 6.14 0 0 0
16/12/2010
6.17
190,470 6.32 6.32 6.03 0 0 0
15/12/2010
6.32
401,320 6.62 6.70 6.32 10,000 0 0.2
14/12/2010
6.62
192,950 6.96 6.96 6.62 0 0 0
13/12/2010
6.96
372,440 6.99 7.25 6.96 0 0 0
10/12/2010
6.99
378,190 6.70 6.99 6.55 0 0 0
09/12/2010
6.70
251,400 6.44 6.73 6.21 0 0 0
08/12/2010
6.44
226,290 6.77 6.77 6.44 0 0 0
07/12/2010
6.77
457,640 6.84 7.18 6.73 0 0 0
06/12/2010
6.84
316,600 6.55 6.84 6.44 0 0 0
03/12/2010
6.55
253,100 6.25 6.55 6.40 0 0 0
02/12/2010
6.25
243,460 5.95 6.25 5.77 0 0 0
01/12/2010
5.95
97,000 5.99 5.99 5.80 0 0 0
30/11/2010
5.99
273,370 5.73 5.99 5.91 0 0 0
29/11/2010
5.73
46,840 5.69 5.73 5.62 0 0 0
26/11/2010
5.69
88,060 5.80 5.84 5.65 0 0 0
25/11/2010
5.80
114,400 5.65 5.91 5.65 10,000 0 0.2
24/11/2010
5.65
149,690 5.51 5.65 5.43 3,000 0 0.0
23/11/2010
5.51
44,890 5.39 5.54 5.47 0 0 0
22/11/2010
5.39
60,380 5.51 5.51 5.28 0 0 0
19/11/2010
5.51
89,310 5.51 5.58 5.39 0 0 0
18/11/2010
5.51
36,710 5.39 5.58 5.36 0 0 0
17/11/2010
5.39
55,060 5.24 5.39 5.21 0 10,000 -0.1
16/11/2010
5.24
84,490 5.36 5.39 5.21 0 9,520 -0.1
15/11/2010
5.36
45,270 5.47 5.54 5.36 0 0 0
12/11/2010
5.47
215,210 5.73 5.73 5.47 0 4,000 -0.1
11/11/2010
5.73
34,060 5.77 5.88 5.73 0 0 0
10/11/2010
5.77
42,600 5.77 5.91 5.73 0 0 0
09/11/2010
5.77
88,210 5.95 5.95 5.73 0 0 0
08/11/2010
5.95
55,960 5.99 6.03 5.88 0 4,240 -0.1
05/11/2010
5.99
138,180 5.88 6.06 5.95 0 34,220 -0.6
04/11/2010
5.88
30,570 5.80 5.91 5.80 0 2,160 -0.0
03/11/2010
5.80
75,870 5.88 5.91 5.77 0 1,510 -0.0
02/11/2010
5.88
54,920 5.99 6.06 5.88 5,000 8,000 -0.0
01/11/2010
5.99
58,660 6.03 6.14 5.95 0 3,000 -0.0
29/10/2010
6.03
68,370 5.99 6.17 5.99 0 9,000 -0.1
28/10/2010
5.99
190,440 5.73 5.99 5.80 0 40,000 -0.6
27/10/2010
5.73
38,050 5.88 5.95 5.73 0 0 0
26/10/2010
5.88
125,370 5.62 5.88 5.77 0 29,000 -0.5
25/10/2010
5.62
42,260 5.62 5.62 5.43 0 8,000 -0.1
22/10/2010
5.62
87,360 5.69 5.73 5.58 0 3,340 -0.1
21/10/2010
5.69
61,960 5.65 5.91 5.58 0 0 0
20/10/2010
5.65
180,670 5.95 5.95 5.65 0 0 0
19/10/2010
5.95
50,880 6.17 6.17 5.95 0 2,730 -0.0
18/10/2010
6.17
27,250 6.17 6.25 6.06 0 3,010 -0.1
15/10/2010
6.17
82,620 6.14 6.17 5.99 0 5,000 -0.1
14/10/2010
6.14
47,040 6.14 6.25 6.14 0 2,050 -0.0
13/10/2010
6.14
58,810 6.03 6.14 6.03 10,000 23,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |