CTCP Cao su Thống Nhất (tnc)

36
-0.25
(-0.69%)

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
(2024-10-23)
-0.60 -1.63% 5,800 100 0.0
34.10
37.95
36.25
2 tháng
(2024-09-23)
-1.25 -3.33% 20,900 -100 -0.0
34.10
39
36.25
3 tháng
(2024-08-26)
-1.20 -3.20% 27,600 0 -0.0
34.10
39
36.25
6 tháng
(2024-05-27)
-18.02 -33.21% 193,400 0 -0.0
33.55
54.27
36.25
12 tháng
(2023-11-29)
-27.72 -43.33% 476,600 0 -0.0
33.55
63.97
36.25
24 tháng
(2022-12-05)
-24.03 -39.87% 685,000 -898 -1.3
33.55
65.42
36.25
36 tháng
(2021-12-08)
3.88 12% 2,314,300 -4,918 1.1
30.78
67.35
36.25
60 tháng
(2019-12-19)
23.33 180.58% 5,381,460 -335,558 -8.8
9.04
67.35
36.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2010
6.40
198,500 6.10 6.40 6.10 0 0 0
09/06/2010
6.10
165,930 6.06 6.29 6.06 0 0 0
08/06/2010
6.06
101,020 6.17 6.17 5.99 0 200 -0.0
07/06/2010
6.17
140,220 6.47 6.47 6.17 0 0 0
04/06/2010
6.47
234,810 6.81 6.81 6.47 0 0 0
03/06/2010
6.81
903,970 6.58 6.88 6.51 0 0 0
02/06/2010
6.58
481,810 6.29 6.58 6.25 0 0 0
01/06/2010
6.29
85,120 6.29 6.32 6.03 0 0 0
31/05/2010
6.29
233,630 6.10 6.29 6.06 10,000 3,000 0.1
28/05/2010
6.10
249,950 5.84 6.10 5.95 0 0 0
27/05/2010
5.84
103,780 5.80 5.91 5.77 0 0 0
26/05/2010
5.80
125,690 5.62 5.88 5.62 0 0 0
25/05/2010
5.62
67,610 5.58 5.80 5.51 300 0 0.0
24/05/2010
5.58
80,980 5.62 5.88 5.51 0 0 0
21/05/2010
5.62
112,050 5.88 5.88 5.62 0 0 0
20/05/2010
5.88
105,530 5.80 5.88 5.58 0 0 0
19/05/2010
5.80
155,050 6.10 6.10 5.80 0 0 0
18/05/2010
6.10
154,300 6.25 6.25 6.03 30 0 0.0
17/05/2010
6.25
130,320 6.36 6.36 6.06 20 600 -0.0
14/05/2010
6.36
49,300 6.29 6.40 6.21 0 0 0
13/05/2010
6.29
241,340 6.17 6.40 6.14 10 0 0.0
12/05/2010
6.17
496,460 6.47 6.47 6.17 0 0 0
11/05/2010
6.47
431,600 6.51 6.62 6.44 0 0 0
10/05/2010
6.51
265,040 6.84 6.84 6.51 0 800 -0.0
07/05/2010
6.84
679,710 7.10 7.10 6.77 0 0 0
06/05/2010
7.10
823,750 6.77 7.10 7.10 900 5,000 -0.1
05/05/2010
6.77
599,920 6.47 6.77 6.70 0 4,200 -0.1
04/05/2010
6.47
383,820 6.17 6.47 6.40 0 0 0
29/04/2010
6.17
329,330 5.91 6.17 6.06 0 0 0
28/04/2010
5.91
125,390 6.03 6.03 5.91 50 0 0.0
27/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2010
6.03
119,800 5.95 6.14 5.99 0 0 0
26/04/2010
5.95
133,160 5.88 6.02 5.88 10,000 0 0.2
22/04/2010
5.88
204,310 5.95 6.09 5.88 0 5,110 -0.1
21/04/2010
5.95
226,360 6.02 6.02 5.88 300 5,270 -0.1
20/04/2010
6.02
151,740 5.85 6.02 5.85 0 0 0
19/04/2010
5.85
163,270 5.99 5.99 5.81 50 0 0.0
16/04/2010
5.99
442,700 5.74 6.02 5.85 200 0 0.0
15/04/2010
5.74
183,150 5.50 5.74 5.50 0 500 -0.0
14/04/2010
5.50
71,200 5.57 5.57 5.43 0 0 0
13/04/2010
5.57
84,300 5.71 5.71 5.53 0 500 -0.0
12/04/2010
5.71
221,140 5.92 6.09 5.71 0 1,000 -0.0
09/04/2010
5.92
814,560 5.64 5.92 5.85 500 0 0.0
08/04/2010
5.64
122,560 5.39 5.64 5.64 0 0 0
07/04/2010
5.39
115,230 5.15 5.39 5.22 0 20,869 -0.3
06/04/2010
5.15
55,350 5.25 5.32 5.15 1,000 0 0.0
05/04/2010
5.25
51,700 5.15 5.25 5.22 0 0 0
02/04/2010
5.15
80,080 5.15 5.25 5.15 2,900 6,000 -0.0
01/04/2010
5.15
46,920 5.11 5.15 5.08 0 0 0
31/03/2010
5.11
38,410 5.08 5.15 5.04 0 0 0
30/03/2010
5.08
48,140 5.15 5.18 5.08 4,000 0 0.1
29/03/2010
5.15
25,010 5.15 5.15 5.08 0 0 0
26/03/2010
5.15
34,480 5.15 5.25 5.08 0 0 0
25/03/2010
5.15
34,250 5.29 5.29 5.08 0 0 0
24/03/2010
5.29
47,070 5.08 5.29 5.15 0 0 0
23/03/2010
5.08
48,560 5.11 5.25 5.08 0 0 0
22/03/2010
5.11
38,320 5.29 5.29 5.11 100 0 0.0
19/03/2010
5.29
28,000 5.29 5.36 5.29 0 0 0
18/03/2010
5.29
53,160 5.18 5.32 5.15 0 0 0
17/03/2010
5.18
51,820 5.29 5.43 5.15 0 0 0
16/03/2010
5.29
80,800 5.50 5.50 5.29 0 0 0
15/03/2010
5.50
88,460 5.50 5.60 5.50 0 0 0
12/03/2010
5.50
76,540 5.60 5.60 5.43 0 0 0
11/03/2010
5.60
129,120 5.78 5.78 5.53 0 500 -0.0
10/03/2010
5.78
288,220 5.57 5.78 5.57 0 0 0
09/03/2010
5.57
265,740 5.32 5.57 5.39 0 0 0
08/03/2010
5.32
264,410 5.08 5.32 5.15 0 0 0
05/03/2010
5.08
73,210 5.01 5.08 5.01 10 0 0.0
04/03/2010
5.01
49,510 4.97 5.08 4.97 0 0 0
03/03/2010
4.97
39,610 4.94 4.97 4.90 0 0 0
02/03/2010
4.94
21,490 4.90 4.94 4.90 0 0 0
01/03/2010
4.90
17,290 4.83 4.97 4.90 0 0 0
26/02/2010
4.83
22,840 4.87 4.90 4.83 0 0 0
25/02/2010
4.87
3,640 4.90 4.94 4.87 0 0 0
24/02/2010
4.90
17,010 4.83 4.90 4.83 0 0 0
23/02/2010
4.83
20,300 4.90 4.97 4.80 0 0 0
22/02/2010
4.90
16,880 5.01 5.04 4.90 0 0 0
12/02/2010
5.01
43,360 4.90 5.01 4.90 0 0 0
11/02/2010
4.90
26,400 4.83 4.90 4.83 0 0 0
10/02/2010
4.83
13,250 4.80 4.97 4.80 0 0 0
09/02/2010
4.80
17,810 4.90 4.90 4.80 0 0 0
08/02/2010
4.90
16,460 4.90 4.94 4.87 0 0 0
05/02/2010
4.90
36,800 5.01 5.01 4.87 0 0 0
04/02/2010
5.01
53,320 4.94 5.08 4.94 0 0 0
03/02/2010
4.94
15,720 4.97 5.01 4.90 0 0 0
02/02/2010
4.97
11,810 4.90 5.04 4.90 0 0 0
01/02/2010
4.90
17,280 4.87 4.94 4.87 0 0 0
29/01/2010
4.87
27,170 4.83 4.90 4.83 0 0 0
28/01/2010
4.83
29,390 4.83 4.90 4.73 0 0 0
27/01/2010
4.83
62,260 4.97 4.97 4.73 0 0 0
26/01/2010
4.97
45,030 4.76 4.97 4.90 0 0 0
25/01/2010
4.76
28,610 4.73 4.83 4.62 0 0 0
22/01/2010
4.73
36,880 4.66 4.80 4.52 0 0 0
21/01/2010
4.66
76,470 4.90 4.90 4.66 0 0 0
20/01/2010
4.90
21,810 5.15 5.25 4.90 0 0 0
19/01/2010
5.15
56,760 4.90 5.15 4.90 0 0 0
18/01/2010
4.90
47,660 5.11 5.11 4.90 0 0 0
15/01/2010
5.11
58,730 5.18 5.32 5.11 0 0 0
14/01/2010
5.18
61,390 5.18 5.32 5.04 0 0 0
13/01/2010
5.18
86,310 5.32 5.32 5.08 0 0 0
12/01/2010
5.32
52,230 5.57 5.57 5.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |