CTCP Cao su Thống Nhất (tnc)

37.50
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
(2024-08-20) 		0.05 0.13% 6,700 100 0.0
35.75
38.50
37.50
2 tháng
(2024-07-22) 		-0.44 -1.17% 24,400 100 0.0
33.55
38.60
37.50
3 tháng
(2024-06-21) 		-4.76 -11.26% 85,500 100 0.0
33.55
42.26
37.50
6 tháng
(2024-03-25) 		-22.49 -37.49% 187,400 100 0.0
33.55
62.90
37.50
12 tháng
(2023-09-25) 		-26.37 -41.29% 469,300 100 0.0
33.55
63.97
37.50
24 tháng
(2022-09-30) 		-28.44 -43.13% 768,700 -1,118 -1.2
33.55
65.94
37.50
36 tháng
(2021-10-05) 		9.08 31.93% 2,588,600 -4,918 1.1
27.56
67.35
37.50
60 tháng
(2019-10-16) 		25.35 208.57% 5,388,130 -335,458 -8.8
9.04
67.35
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2022
60.57
 100 56.61 60.57 60.57 0 0 0.1
22/08/2022
56.61
 0 56.61 56.61 56.61 0 0 0.1
19/08/2022
56.61
 0 56.61 56.61 56.61 0 0 0.1
18/08/2022
56.61
 19,000 60.28 64.43 56.61 0 0 0.1
17/08/2022
60.28
 100 64.05 64.05 60.28 0 0 0.1
16/08/2022
64.05
 1,000 63.11 64.05 64.05 0 0 0.1
15/08/2022
63.11
 2,000 67.35 70.64 63.11 0 0 0.1
12/08/2022
67.35
 17,600 64.43 68.76 60.10 0 0 0.1
11/08/2022
64.43
 0 64.43 64.43 64.43 0 0 0.1
10/08/2022
64.43
 300 60.28 64.43 56.14 0 0 0.1
09/08/2022
60.28
 400 56.70 60.28 56.70 0 0 0.1
08/08/2022
56.70
 2,100 56.61 60.28 56.70 0 0 0.1
05/08/2022
56.61
 0 56.61 56.61 56.61 0 0 0.1
04/08/2022
56.61
 5,300 56.52 60.28 56.52 0 0 0.1
03/08/2022
56.52
 200 60.57 60.57 56.52 0 0 0.1
02/08/2022
60.57
 0 60.57 60.57 60.57 0 0 0.1
01/08/2022
60.57
 0 60.57 60.57 60.57 0 0 0.1
29/07/2022
60.57
 0 60.57 60.57 60.57 0 0 0.1
28/07/2022
60.57
 2,400 56.61 60.57 52.94 0 0 0.1
27/07/2022
56.61
 3,000 59.34 63.49 56.52 0 0 0.1
26/07/2022
59.34
 200 59.34 59.34 59.34 0 0 0.1
25/07/2022
59.34
 1,000 59.34 59.34 59.34 0 0 0.1
22/07/2022
59.34
 1,900 59.25 63.39 59.34 0 0 0.1
21/07/2022
59.25
 3,400 55.39 59.25 51.52 0 0 -0.0
20/07/2022
55.39
 1,400 51.81 55.39 51.81 0 0 -0.0
19/07/2022
51.81
 0 51.81 51.81 51.81 0 0 -0.0
18/07/2022
51.81
 700 54.82 58.59 51.81 0 0 -0.0
15/07/2022
54.82
 900 51.24 54.82 54.63 0 0 -0.0
14/07/2022
51.24
 1,600 47.94 51.24 44.60 0 0 -0.0
13/07/2022
47.94
 500 44.88 47.94 47.94 0 0 -0.0
12/07/2022
44.88
 200 41.96 44.88 44.88 0 0 -0.0
11/07/2022
41.96
 2,300 41.96 44.88 41.96 0 0 -0.0
08/07/2022
41.96
 700 45.12 48.23 41.96 0 0 -0.0
07/07/2022: Cổ tức tiền mặt tỉ lệ: 20%
07/07/2022
45.12
 500 48.42 50.30 45.12 0 0 -0.0
06/07/2022
48.42
 14,200 52.04 55.67 48.42 0 0 -0.0
05/07/2022
52.04
 1,700 48.69 52.04 45.29 0 0 -0.0
04/07/2022
48.69
 600 45.51 48.69 48.69 0 0 -0.0
01/07/2022
45.51
 400 45.51 48.69 42.52 0 0 -0.0
30/06/2022
45.51
 700 42.61 45.51 44.43 0 0 -0.0
29/06/2022
42.61
 3,700 39.85 42.61 42.61 0 0 0
28/06/2022
39.85
 200 37.26 39.85 39.85 0 0 -0.0
27/06/2022
37.26
 600 39.03 41.71 36.45 0 0 -0.0
24/06/2022
39.03
 200 39.03 39.03 39.03 0 0 -0.0
23/06/2022
39.03
 100 39.03 39.03 39.03 0 0 -0.0
22/06/2022
39.03
 300 38.99 39.03 39.03 0 0 -0.0
21/06/2022
38.99
 200 38.58 41.25 38.99 0 0 -0.0
20/06/2022
38.58
 0 38.58 38.58 38.58 0 0 0
17/06/2022
38.58
 0 38.58 38.58 38.58 0 0 -0.0
16/06/2022
38.58
 800 40.80 40.80 38.53 0 0 -0.0
15/06/2022
40.80
 100 43.16 43.16 40.80 0 0 -0.0
14/06/2022
43.16
 2,500 45.79 48.87 42.88 0 0 -0.0
13/06/2022
45.79
 400 42.79 45.79 45.79 0 0 -0.0
10/06/2022
42.79
 300 42.79 45.70 42.79 0 0 -0.0
09/06/2022
42.79
 4,800 43.29 46.24 40.35 0 0 -0.0
08/06/2022
43.29
 200 46.51 46.51 43.29 0 0 -0.0
07/06/2022
46.51
 200 49.96 49.96 46.51 0 0 -0.0
06/06/2022
49.96
 2,200 50.77 54.31 49.96 0 0 0
03/06/2022
50.77
 100 47.60 50.77 50.77 0 0 -0.0
02/06/2022
47.60
 100 44.52 47.60 47.60 0 0 -0.0
01/06/2022
44.52
 5,100 47.60 50.86 44.52 0 0 -0.0
31/05/2022
47.60
 1,800 44.70 47.78 44.79 0 0 -0.0
30/05/2022
44.70
 100 41.80 44.70 44.70 0 0 -0.0
27/05/2022
41.80
 100 39.08 41.80 41.80 0 0 -0.0
26/05/2022
39.08
 100 36.54 39.08 39.08 0 0 -0.0
25/05/2022
36.54
 1,000 38.35 38.35 36.54 0 0 -0.0
24/05/2022
38.35
 400 40.80 40.80 38.35 0 0 -0.0
23/05/2022
40.80
 800 43.07 43.07 40.80 0 0 -0.0
20/05/2022
43.07
 1,100 41.89 43.07 43.07 0 0 -0.0
19/05/2022
41.89
 4,000 44.43 47.51 41.89 0 0 -0.0
18/05/2022
44.43
 1,100 41.80 44.43 41.80 0 100 -0.0
17/05/2022
41.80
 0 41.80 41.80 41.80 0 0 0.0
16/05/2022
41.80
 100 44.79 44.79 41.80 0 0 0.0
13/05/2022
44.79
 10,300 48.05 51.32 44.70 100 0 0.0
12/05/2022
48.05
 100 45.15 48.05 48.05 0 0 0
11/05/2022
45.15
 400 42.20 45.15 42.20 0 0 0
10/05/2022
42.20
 500 42.20 42.20 42.20 0 500 -0.0
09/05/2022
42.20
 1,100 43.70 43.70 42.20 0 0 0
06/05/2022
43.70
 12,600 46.24 49.41 43.56 0 0 0
05/05/2022
46.24
 10,400 43.52 46.51 45.33 0 0 0
04/05/2022
43.52
 0 43.52 43.52 43.52 0 0 0
29/04/2022
43.52
 100 43.52 43.52 43.52 0 0 0
28/04/2022
43.52
 500 43.66 43.66 43.52 0 0 0
27/04/2022
43.66
 0 43.66 43.66 43.66 0 0 0
26/04/2022
43.66
 200 40.80 43.66 43.66 0 0 0
25/04/2022
40.80
 200 43.52 43.52 40.80 0 200 -0.0
22/04/2022
43.52
 4,200 44.06 47.15 41.43 0 300 -0.0
21/04/2022
44.06
 30,400 43.97 46.69 40.98 0 0 0
20/04/2022
43.97
 0 43.97 43.97 43.97 0 0 0
19/04/2022
43.97
 200 47.15 47.15 43.97 0 100 -0.0
18/04/2022
47.15
 50,000 44.43 47.15 47.15 0 0 0
15/04/2022
44.43
 41,400 41.52 44.43 44.34 0 0 0
14/04/2022
41.52
 100 44.61 44.61 41.52 0 0 0
13/04/2022
44.61
 0 44.61 44.61 44.61 0 0 0
12/04/2022
44.61
 500 41.71 44.61 44.61 0 0 0
08/04/2022
41.71
 2,000 44.70 44.70 41.71 0 0 0
07/04/2022
44.70
 8,800 41.80 44.70 40.07 0 0 0
06/04/2022
41.80
 100 39.08 41.80 41.80 0 0 0
05/04/2022
39.08
 4,500 40.53 43.34 38.08 0 0 0
04/04/2022
40.53
 200 43.34 46.24 40.53 0 0 0
01/04/2022
43.34
 9,700 40.53 43.34 43.34 100 3,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |