CTCP Cao su Thống Nhất (tnc)

36.25
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
(2024-10-23) 		-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)
19/01/2022
30.87
 0 30.87 30.87 30.87 0 0 0
18/01/2022
30.87
 200 33.09 33.09 30.87 0 0 0
17/01/2022
33.09
 0 33.09 33.09 33.09 0 0 0
14/01/2022
33.09
 1,000 33.09 33.09 33.09 0 0 0
13/01/2022
33.09
 0 33.09 33.09 33.09 0 0 0
12/01/2022
33.09
 0 33.09 33.09 33.09 0 0 0
11/01/2022
33.09
 0 33.09 33.09 33.09 0 0 0
10/01/2022
33.09
 0 33.09 33.09 33.09 0 0 0
07/01/2022
33.09
 0 33.09 33.09 33.09 0 0 0
06/01/2022
33.09
 1,100 33.09 33.09 33.00 0 0 0
05/01/2022
33.09
 300 33.09 33.09 33.09 0 0 0
04/01/2022
33.09
 5,300 32.96 33.09 32.96 100 0 0.0
31/12/2021
32.96
 900,600 33.00 33.00 30.92 0 0 0
30/12/2021
33.00
 0 33.00 33.00 33.00 0 0 0
29/12/2021
33.00
 0 33.00 33.00 33.00 0 0 0
28/12/2021
33.00
 3,200 33.05 33.05 33.00 0 0 0
27/12/2021
33.05
 100 31.37 33.05 33.05 0 0 0
24/12/2021
31.37
 0 31.37 31.37 31.37 0 0 0
23/12/2021
31.37
 0 31.37 31.37 31.37 0 0 0
22/12/2021
31.37
 7,300 33.55 33.55 31.23 0 0 0
21/12/2021
33.55
 10,500 32.64 33.55 33.09 0 0 0
20/12/2021
32.64
 0 32.64 32.64 32.64 0 0 0
17/12/2021
32.64
 500 32.64 32.64 32.64 0 0 0
16/12/2021
32.64
 200 33.14 33.91 32.64 0 0 0
15/12/2021
33.14
 9,300 31.01 33.14 32.96 0 0 0
14/12/2021
31.01
 0 31.01 31.01 31.01 0 0 0
13/12/2021
31.01
 2,200 32.64 34.27 31.01 0 0 0
10/12/2021
32.64
 5,000 32.64 32.64 32.64 0 0 0
09/12/2021
32.64
 1,400 32.37 32.64 30.69 0 0 0
08/12/2021
32.37
 100 32.46 32.46 32.37 0 0 0
07/12/2021
32.46
 2,800 32.59 32.59 32.46 0 0 0
06/12/2021
32.59
 500 32.59 32.59 30.55 0 0 0
03/12/2021
32.59
 11,200 30.46 32.59 32.59 0 0 0
02/12/2021
30.46
 7,300 30.10 32.19 30.37 0 0 0
01/12/2021
30.10
 3,200 31.82 31.82 29.83 0 0 0
30/11/2021
31.82
 5,000 31.82 31.82 31.82 0 0 0
29/11/2021
31.82
 1,000 31.82 31.82 31.82 0 0 0
26/11/2021
31.82
 1,700 31.82 31.82 31.82 0 0 0
25/11/2021
31.82
 3,300 32.55 34.27 31.73 0 0 0
24/11/2021
32.55
 1,000 30.83 32.55 32.55 0 200 -0.0
23/11/2021
30.83
 100 30.37 30.83 30.83 0 0 0
22/11/2021
30.37
 200 31.73 31.73 30.37 0 0 0
19/11/2021
31.73
 21,900 33.14 33.14 31.73 0 0 0
18/11/2021
33.14
 6,600 31.01 33.14 32.19 0 0 0
17/11/2021
31.01
 3,600 32.64 32.64 31.01 0 0 0
16/11/2021
32.64
 13,900 32.64 32.64 32.55 0 0 0
15/11/2021
32.64
 20,000 32.64 32.64 32.55 0 0 0
12/11/2021
32.64
 20,900 32.00 32.64 30.10 0 0 0
11/11/2021
32.00
 4,100 30.37 32.19 30.74 100 0 0.0
10/11/2021
30.37
 700 32.28 32.28 30.19 0 0 0
09/11/2021
32.28
 13,000 30.19 32.28 29.92 0 0 0
08/11/2021
30.19
 3,400 30.28 30.28 29.01 0 0 0
05/11/2021
30.28
 5,000 29.01 30.28 28.97 0 0 0
04/11/2021
29.01
 1,300 28.56 29.01 27.74 0 0 0
03/11/2021
28.56
 17,600 28.42 30.10 28.42 0 0 0
02/11/2021
28.42
 2,300 29.19 29.19 28.38 0 0 0
01/11/2021
29.19
 50,000 31.37 31.37 29.19 0 100 -0.0
29/10/2021
31.37
 3,900 31.69 31.69 29.60 0 0 0
28/10/2021
31.69
 500 31.73 31.82 29.92 0 0 0
27/10/2021
31.73
 1,900 31.87 31.87 31.73 0 0 0
26/10/2021
31.87
 1,000 31.87 31.87 31.87 0 0 0
25/10/2021
31.87
 1,500 34.00 34.00 31.64 0 0 0
22/10/2021
34.00
 3,800 34.00 34.00 31.73 0 0 0
21/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/10/2021
34.00
 1,500 34.45 34.45 34.00 0 0 0
20/10/2021
34.45
 5,700 34.45 35.31 34.45 100 0 0.0
19/10/2021
34.45
 8,200 34.02 34.45 31.87 0 0 0
18/10/2021
34.02
 10,500 34.45 35.40 33.94 0 0 0
15/10/2021
34.45
 7,700 32.39 34.45 32.43 0 0 0
14/10/2021
32.39
 3,200 32.30 32.39 32.34 0 0 0
13/10/2021
32.30
 2,600 32.30 32.30 31.01 0 0 0
12/10/2021
32.30
 3,800 31.44 33.07 29.46 0 0 0
11/10/2021
31.44
 3,100 29.46 31.48 31.01 0 0 0
08/10/2021
29.46
 3,600 29.46 31.48 29.46 0 0 0
07/10/2021
29.46
 6,200 27.56 29.46 29.28 0 0 0
06/10/2021
27.56
 1,900 28.42 28.42 27.56 0 0 0
05/10/2021
28.42
 3,000 26.70 28.42 26.79 0 0 0
04/10/2021
26.70
 300 26.70 26.70 26.70 0 0 0
01/10/2021
26.70
 10,100 26.27 26.70 24.72 34,220 34,220 0
30/09/2021
26.27
 2,400 26.70 26.70 26.27 0 300 -0.0
29/09/2021
26.70
 300 25.06 26.70 23.69 0 0 0
28/09/2021
25.06
 19,700 26.05 26.27 25.06 0 19,500 -0.6
27/09/2021
26.05
 11,300 24.63 26.05 25.84 0 10,200 -0.3
24/09/2021
24.63
 80,300 24.38 26.05 24.46 0 80,000 -2.4
23/09/2021
24.38
 20,200 25.41 25.84 24.20 0 20,000 -0.6
22/09/2021
25.41
 111,800 23.77 25.41 23.34 0 110,000 -3.2
21/09/2021
23.77
 70,600 23.69 25.32 23.77 0 59,200 -1.7
20/09/2021
23.69
 2,000 24.59 26.27 23.51 0 0 0
17/09/2021
24.59
 0 24.59 24.59 24.59 0 0 0
16/09/2021
24.59
 0 24.59 24.59 24.59 0 0 0
15/09/2021
24.59
 500 23.00 24.59 24.59 0 0 0
14/09/2021
23.00
 1,100 23.51 25.15 23.00 0 0 0
13/09/2021
23.51
 0 23.51 23.51 23.51 0 0 0
10/09/2021
23.51
 600 23.86 25.50 23.51 0 0 0
09/09/2021
23.86
 0 23.86 23.86 23.86 0 0 0
08/09/2021
23.86
 500 23.77 25.41 23.86 0 0 0
07/09/2021
23.77
 100 25.32 25.32 23.77 0 0 0
06/09/2021
25.32
 0 25.32 25.32 25.32 0 0 0
01/09/2021
25.32
 3,700 23.69 25.32 25.32 0 0 0
31/08/2021
23.69
 1,100 23.64 25.28 23.69 0 0 0
30/08/2021
23.64
 200 22.14 23.64 23.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |