CTCP Cao su Thống Nhất (tnc)

29.30
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
(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)
28/10/2024
31.67
 300 31.72 31.72 29.82 0 0 0
25/10/2024
30.30
 0 30.30 30.30 30.30 0 0 0
24/10/2024
30.30
 100 30.30 30.30 30.30 0 0 0
23/10/2024
32.51
 100 32.51 32.51 32.51 0 0 0
22/10/2024
32.55
 600 33.48 33.48 32.55 0 0 0
21/10/2024
31.41
 900 31.41 31.41 31.41 0 0 0
18/10/2024
31.41
 300 33.44 33.44 31.14 0 0 0
17/10/2024
33.44
 800 32.55 33.92 32.55 0 0 0
16/10/2024
32.60
 1,500 31.32 33.04 30.88 0 0 0
15/10/2024
31.23
 100 31.23 31.23 31.23 0 0 0
14/10/2024
32.91
 2,800 31.85 33.00 31.85 0 0 0
11/10/2024
31.85
 700 31.76 31.85 31.76 0 0 0
10/10/2024
33.08
 700 33.08 33.08 31.76 0 0 0
09/10/2024
33.83
 0 33.83 33.83 33.83 0 0 0
08/10/2024
33.83
 0 33.83 33.83 33.83 0 0 0
07/10/2024
33.83
 900 34.36 34.36 33.83 0 0 0
04/10/2024
32.55
 1,400 31.32 32.60 31.32 0 0 0
03/10/2024
30.52
 1,100 30.00 30.52 30.00 0 0 0
02/10/2024
32.07
 200 30.70 32.07 30.70 0 0 0
01/10/2024
32.60
 100 32.60 32.60 32.60 0 0 0
30/09/2024
31.94
 1,000 31.94 31.94 31.94 0 0 0
27/09/2024
34.27
 1,700 32.02 34.27 32.02 0 0 0
26/09/2024
34.41
 0 34.41 34.41 34.41 0 0 0
25/09/2024
34.41
 0 34.41 34.41 34.41 0 0 0
24/09/2024
34.41
 300 35.16 35.16 34.41 0 0 0
23/09/2024
33.08
 0 33.08 33.08 33.08 0 0 0
20/09/2024
33.08
 0 33.08 33.08 33.08 0 0 0
19/09/2024
33.08
 0 33.08 33.08 33.08 0 0 0
18/09/2024
33.08
 0 33.08 33.08 33.08 0 0 0
17/09/2024
33.08
 900 31.54 33.26 31.54 0 0 0
16/09/2024
31.54
 100 31.54 31.54 31.54 0 0 0
13/09/2024
33.44
 0 33.44 33.44 33.44 0 0 0
12/09/2024
33.44
 3,000 33.44 33.44 33.44 0 0 0
11/09/2024
33.48
 0 33.48 33.48 33.48 0 0 0
10/09/2024
33.48
 200 33.52 33.52 33.48 0 0 0
09/09/2024
33.61
 200 31.76 33.61 31.76 0 0 0
06/09/2024
33.97
 0 33.97 33.97 33.97 0 0 0
05/09/2024
33.97
 0 33.97 33.97 33.97 0 0 0
04/09/2024
33.97
 300 32.64 34.32 32.64 0 0 0
30/08/2024
32.20
 1,000 32.20 32.20 32.20 0 0 0
29/08/2024
32.20
 1,000 30.75 32.20 30.75 0 0 0
28/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
27/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
26/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
23/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
22/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
21/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
20/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
19/08/2024
33.04
 0 33.04 33.04 33.04 0 0 0
16/08/2024
33.04
 1,000 30.22 33.04 30.22 0 0 0
15/08/2024
31.58
 900 31.58 31.58 31.58 0 0 0
14/08/2024
29.60
 1,900 29.47 29.60 29.47 0 0 0
13/08/2024
31.23
 300 28.98 31.23 28.98 0 0 0
12/08/2024
31.01
 100 31.01 31.01 31.01 0 0 0
09/08/2024
32.02
 300 33.52 33.52 32.02 0 0 0
08/08/2024
31.94
 200 33.75 33.75 31.94 0 0 0
07/08/2024
32.20
 1,300 32.20 34.32 32.20 0 0 0
06/08/2024
32.20
 300 33.66 33.70 32.20 0 0 0
05/08/2024
34.05
 600 34.67 34.67 32.20 0 0 0
02/08/2024
32.64
 4,000 32.69 32.69 32.64 0 0 0
01/08/2024
32.73
 0 32.73 32.73 32.73 0 0 0
31/07/2024
32.73
 5,500 32.64 32.82 32.64 0 0 0
30/07/2024
32.64
 0 32.64 32.64 32.64 0 0 0
29/07/2024
32.64
 200 32.82 32.82 32.64 0 0 0
26/07/2024
31.80
 100 31.80 31.80 31.80 0 0 0
25/07/2024: Cổ tức tiền mặt tỉ lệ: 12%
25/07/2024
33.30
 200 31.05 33.30 31.05 0 0 0
24/07/2024
33.30
 600 31.21 33.35 31.21 0 0 0
23/07/2024
33.47
 0 33.47 33.47 33.47 0 0 0
22/07/2024
33.47
 200 33.52 33.52 33.47 0 0 0
19/07/2024
32.66
 100 32.66 32.66 32.66 0 0 0
18/07/2024
32.66
 1,000 32.66 32.92 32.66 0 0 0
17/07/2024
33.00
 1,000 34.12 34.12 33.00 0 0 0
16/07/2024
33.09
 6,900 33.35 33.35 33.00 0 0 0
15/07/2024
33.00
 0 33.00 33.00 33.00 0 0 0
12/07/2024
33.00
 1,100 33.05 33.05 33.00 0 0 0
11/07/2024
32.92
 600 32.24 32.92 31.68 0 0 0
10/07/2024
32.24
 800 31.76 32.83 31.76 0 0 0
09/07/2024
33.77
 100 33.77 33.77 33.77 0 0 0
08/07/2024
33.52
 4,500 35.61 35.61 33.52 0 0 0
05/07/2024
36.00
 1,300 34.80 36.04 32.71 0 0 0
04/07/2024
34.80
 1,900 36.21 36.21 33.39 0 0 0
03/07/2024
35.31
 6,300 36.08 36.08 33.35 0 0 0
02/07/2024
35.44
 200 35.44 35.44 35.44 0 0 0
01/07/2024
33.43
 2,800 35.91 36.34 33.43 0 0 0
28/06/2024
35.91
 1,100 36.13 36.13 33.90 0 0 0
27/06/2024
33.90
 16,100 33.90 33.90 33.90 0 0 0
26/06/2024
36.42
 0 36.42 36.42 36.42 0 0 0
25/06/2024
36.42
 3,300 35.53 36.42 33.05 0 0 0
24/06/2024
35.06
 1,700 39.67 39.67 35.06 0 0 0
21/06/2024
37.28
 10,300 37.62 37.62 37.28 0 0 0
20/06/2024
35.19
 24,000 40.36 40.36 35.19 0 0 0
19/06/2024
37.79
 2,700 40.27 40.27 37.79 0 0 0
18/06/2024
40.61
 200 41.43 41.43 40.61 0 0 0
17/06/2024
39.20
 1,200 41.00 41.00 39.20 0 0 0
14/06/2024
38.61
 8,000 38.99 38.99 36.47 0 0 0
13/06/2024
36.47
 20,200 41.94 41.94 36.47 0 0 0
12/06/2024
39.20
 8,700 44.03 44.03 39.20 0 0 0
11/06/2024
42.15
 4,300 42.75 44.21 42.15 0 0 0
10/06/2024
45.32
 700 44.03 45.32 43.61 0 0 0
07/06/2024
44.29
 800 44.29 44.29 44.21 0 0 0

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