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)
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
27/08/2021
22.14
 0 22.14 22.14 22.14 0 0 0
26/08/2021
22.14
 200 22.91 22.91 22.05 0 0 0
25/08/2021
22.91
 1,800 23.77 25.41 22.57 0 0 0
24/08/2021
23.77
 1,700 22.22 23.77 22.91 0 0 0
23/08/2021
22.22
 3,100 23.17 24.72 22.05 0 0 0
20/08/2021
23.17
 0 23.17 23.17 23.17 0 0 0
19/08/2021
23.17
 1,900 22.91 24.50 23.00 0 0 0
18/08/2021
22.91
 2,300 23.77 25.41 22.22 0 0 0
17/08/2021
23.77
 1,100 23.34 24.89 23.77 0 0 0
16/08/2021
23.34
 1,500 23.00 24.55 23.08 0 0 0
13/08/2021
23.00
 1,600 24.29 25.93 22.91 0 0 0
12/08/2021
24.29
 41,300 24.29 25.97 24.20 0 0 0
11/08/2021
24.29
 300 25.58 27.26 24.20 0 0 0
10/08/2021
25.58
 21,700 23.94 25.58 22.65 0 0 0
09/08/2021
23.94
 6,200 25.58 27.26 23.86 0 0 0
06/08/2021
25.58
 0 25.58 25.58 25.58 0 0 0
05/08/2021
25.58
 2,000 23.94 25.58 22.48 0 0 0
04/08/2021
23.94
 1,700 22.48 24.03 23.94 0 0 0
03/08/2021
22.48
 1,600 23.51 25.15 22.48 0 0 0
02/08/2021
23.51
 1,300 22.09 23.60 21.19 0 0 0
30/07/2021
22.09
 700 20.67 22.09 20.67 0 0 0
29/07/2021
20.67
 1,300 21.62 23.08 20.33 0 0 0
28/07/2021
21.62
 600 22.82 24.12 21.62 0 0 0
27/07/2021
22.82
 800 21.45 22.82 22.82 0 0 0
26/07/2021
21.45
 400 20.24 21.45 21.45 0 0 0
23/07/2021
20.24
 0 20.24 20.24 20.24 0 0 0
22/07/2021
20.24
 0 20.24 20.24 20.24 0 0 0
21/07/2021
20.24
 1,000 21.10 21.10 20.24 0 0 0
20/07/2021
21.10
 0 21.10 21.10 21.10 0 0 0
19/07/2021
21.10
 0 21.10 21.10 21.10 0 0 0
16/07/2021
21.10
 0 21.10 21.10 21.10 0 0 0
15/07/2021
21.10
 0 21.10 21.10 21.10 0 0 0
14/07/2021
21.10
 0 21.10 21.10 21.10 0 0 0
13/07/2021
21.10
 200 21.88 21.88 21.10 0 0 0
12/07/2021
21.88
 400 23.34 24.89 21.88 0 0 0
09/07/2021
23.34
 0 23.34 23.34 23.34 0 0 0
08/07/2021
23.34
 0 23.34 23.34 23.34 0 0 0
07/07/2021
23.34
 700 24.12 25.41 23.34 0 0 0
06/07/2021
24.12
 1,600 24.46 25.41 24.12 0 1,000 -0.0
05/07/2021
24.46
 0 24.46 24.46 24.46 0 0 0
02/07/2021
24.46
 13,700 24.33 26.01 24.29 0 0 0
01/07/2021
24.33
 5,400 24.59 26.27 24.33 0 0 0
30/06/2021
24.59
 0 24.59 24.59 24.59 0 0 0
29/06/2021
24.59
 0 24.59 24.59 24.59 0 0 0
28/06/2021
24.59
 400 25.84 25.84 24.59 0 0 0
25/06/2021
25.84
 0 25.84 25.84 25.84 0 0 0
24/06/2021
25.84
 2,000 24.98 25.84 25.84 0 0 0
23/06/2021
24.98
 4,900 26.70 26.70 24.98 0 0 0
22/06/2021
26.70
 200 25.84 26.70 26.70 200 0 0.0
21/06/2021
25.84
 700 26.70 26.70 25.84 0 0 0
18/06/2021
26.70
 0 26.70 26.70 26.70 0 0 0
17/06/2021
26.70
 0 26.70 26.70 26.70 0 0 0
16/06/2021
26.70
 0 26.70 26.70 26.70 0 0 0
15/06/2021
26.70
 2,200 26.70 26.70 26.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |