CTCP Cao su Sao Vàng (src)

24
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) 		-2.65 -9.94% 41,000 0 0
24
29.25
24
2 tháng
(2024-09-23) 		-5 -17.24% 58,900 0 0
24
29.90
24
3 tháng
(2024-08-26) 		-5.33 -18.16% 67,800 0 0
24
30.36
24
6 tháng
(2024-05-27) 		-6.36 -20.94% 263,600 -100 -0.0
24
40.10
24
12 tháng
(2023-11-28) 		-4.40 -15.48% 859,100 -1,100 -0.0
24
40.10
24
24 tháng
(2022-12-05) 		8.27 52.60% 2,812,100 98 0.4
15.26
40.10
24
36 tháng
(2021-12-08) 		5.05 26.64% 5,148,800 -15,423 -0.2
14.39
40.10
24
60 tháng
(2019-12-19) 		8.59 55.74% 18,276,380 -1,623 0.0
12.06
40.10
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2019
16.48
 32,500 15.41 16.48 15.57 0 0 0
17/04/2019
15.41
 74,710 15.33 16.39 14.84 0 0 0
16/04/2019
15.33
 3,210 16.23 16.23 15.25 0 0 0
12/04/2019
16.23
 8,280 16.31 16.31 15.66 0 0 0
11/04/2019
16.31
 50,690 15.53 16.39 14.84 0 0 0
10/04/2019
15.53
 113,960 14.55 15.53 14.43 0 0 0
09/04/2019
14.55
 4,540 15.16 15.16 14.43 0 0 0
08/04/2019
15.16
 23,560 14.84 15.25 14.22 0 0 0
05/04/2019
14.84
 10,300 15.41 15.41 14.43 0 0 0
04/04/2019
15.41
 7,160 15.12 15.57 14.92 0 0 0
03/04/2019
15.12
 17,550 14.59 15.29 14.34 0 0 0
02/04/2019
14.59
 17,020 14.75 14.75 14.34 0 0 0
01/04/2019
14.75
 5,060 14.51 14.75 14.34 0 0 0
29/03/2019
14.51
 7,720 15.25 15.25 14.43 0 0 0
28/03/2019
15.25
 790 14.92 15.29 14.80 0 760 -0.0
27/03/2019
14.92
 20 15.00 15.41 14.92 0 0 0
26/03/2019
15.00
 110 15.12 15.12 14.34 0 90 -0.0
25/03/2019
15.12
 3,020 15.00 15.12 14.34 0 0 0
22/03/2019
15.00
 0 15.00 15.00 15.00 0 0 0
21/03/2019
15.00
 2,990 15.33 15.33 15.00 0 0 0
20/03/2019
15.33
 1,370 14.92 15.33 14.47 0 0 0
19/03/2019
14.92
 1,620 15.45 15.45 14.92 0 0 0
18/03/2019
15.45
 2,210 14.88 15.45 14.84 0 0 0
15/03/2019
14.88
 36,010 14.80 15.57 14.88 0 0 0
14/03/2019
14.80
 550 15.74 15.74 14.75 0 0 0
13/03/2019
15.74
 1,450 15.41 15.74 14.55 0 0 0
12/03/2019
15.41
 215,360 15.16 15.57 14.14 0 0 0
11/03/2019
15.16
 160 14.43 15.16 14.47 0 0 0
08/03/2019
14.43
 26,440 14.55 15.16 14.43 0 0 0
07/03/2019
14.55
 16,320 14.51 15.16 14.51 0 0 0
06/03/2019
14.51
 10,110 14.51 15.16 14.51 0 0 0
05/03/2019
14.51
 49,140 14.75 15.25 13.77 0 0 0
04/03/2019
14.75
 1,130 15.16 15.33 14.43 0 0 0
01/03/2019
15.16
 4,900 14.75 15.16 14.75 0 0 0
28/02/2019
14.75
 7,690 15.00 15.00 14.75 0 0 0
27/02/2019
15.00
 1,450 14.59 15.00 14.63 0 0 0
26/02/2019
14.59
 60,130 15.00 15.16 14.59 0 0 0
25/02/2019
15.00
 10,730 14.55 15.08 14.43 0 0 0
22/02/2019
14.55
 12,280 14.43 15.08 14.51 0 150 -0.0
21/02/2019
14.43
 4,650 15.00 15.16 14.43 0 50 -0.0
20/02/2019
15.00
 30,090 15.16 15.33 14.43 0 0 0
19/02/2019
15.16
 62,370 14.18 15.16 14.18 0 0 0
18/02/2019
14.18
 27,320 14.71 15.16 14.18 0 0 0
15/02/2019
14.71
 35,680 14.22 14.75 13.52 0 0 0
14/02/2019
14.22
 16,670 14.34 14.92 13.93 0 300 -0.0
13/02/2019
14.34
 13,650 14.26 14.39 14.26 0 0 0
12/02/2019
14.26
 8,590 14.43 15.08 14.10 0 0 0
11/02/2019
14.43
 27,620 15.33 15.41 14.26 0 0 0
01/02/2019
15.33
 61,820 14.34 15.33 14.75 0 0 0
31/01/2019
14.34
 58,940 14.71 15.16 14.34 0 3,800 -0.1
30/01/2019
14.71
 18,780 13.77 14.71 14.26 0 0 0
29/01/2019
13.77
 148,460 14.26 15.25 13.77 0 0 0
28/01/2019
14.26
 76,760 13.36 14.26 12.71 0 0 0
25/01/2019
13.36
 14,520 13.93 14.02 13.36 0 0 0
24/01/2019
13.93
 12,230 14.80 14.80 13.93 0 0 0
23/01/2019
14.80
 226,540 13.85 14.80 13.81 160 0 0.0
22/01/2019
13.85
 85,180 13.69 14.63 13.85 0 0 0
21/01/2019
13.69
 9,910 14.43 14.55 13.52 630 0 0.0
18/01/2019
14.43
 63,630 13.61 14.55 12.87 0 0 0
17/01/2019
13.61
 110,400 13.57 13.93 12.71 0 0 0
16/01/2019
13.57
 32,900 13.93 13.93 12.99 0 0 0
15/01/2019
13.93
 15,770 13.40 13.93 12.99 0 4,150 -0.1
14/01/2019
13.40
 28,850 14.34 14.75 13.40 0 0 0
11/01/2019
14.34
 125,400 14.75 15.57 14.10 0 0 0
10/01/2019
14.75
 424,790 14.51 15.49 14.51 0 3,600 -0.1
09/01/2019
14.51
 321,050 13.57 14.51 13.44 0 3,100 -0.1
08/01/2019
13.57
 197,400 12.71 13.57 12.46 0 0 0
07/01/2019
12.71
 117,780 11.97 12.79 11.89 0 0 0
04/01/2019
11.97
 50,330 11.48 12.25 11.64 0 0 0
03/01/2019
11.48
 79,270 11.31 12.09 11.31 0 0 0
02/01/2019
11.31
 94,780 11.07 11.80 11.23 0 0 0
28/12/2018
11.07
 69,570 11.19 11.89 11.07 50 0 0.0
27/12/2018
11.19
 89,490 10.74 11.48 10.98 10 0 0.0
26/12/2018
10.74
 35,320 11.39 11.64 10.62 0 0 0
25/12/2018
11.39
 47,270 11.02 11.48 10.74 0 0 0
24/12/2018
11.02
 18,050 10.74 11.02 10.82 0 0 0
21/12/2018
10.74
 5,510 10.66 10.82 10.66 0 0 0
20/12/2018
10.66
 5,010 10.94 10.94 10.66 0 0 0
19/12/2018
10.94
 60 10.82 10.94 10.82 0 0 0
18/12/2018
10.82
 50 10.49 11.07 10.66 0 0 0
17/12/2018
10.49
 2,510 11.15 11.15 10.49 0 0 0
14/12/2018
11.15
 0 11.15 11.15 11.15 0 0 0
13/12/2018
11.15
 16,020 10.57 11.27 10.57 0 0 0
12/12/2018
10.57
 200 11.07 11.07 10.57 0 0 0
11/12/2018
11.07
 3,410 10.82 11.07 10.74 0 390 -0.0
10/12/2018
10.82
 1,530 10.98 10.98 10.82 0 0 0
07/12/2018: Cổ tức tiền mặt tỉ lệ: 3%
07/12/2018
10.98
 2,430 10.41 10.98 10.04 0 0 0
06/12/2018
10.41
 22,390 10.65 10.81 10.09 0 0 0
05/12/2018
10.65
 0 10.65 10.65 10.65 0 0 0
04/12/2018
10.65
 0 10.65 10.65 10.65 0 0 0
03/12/2018
10.65
 23,810 10.41 10.65 10.37 0 0 0
30/11/2018
10.41
 1,010 10.25 10.41 10.25 0 0 0
29/11/2018
10.25
 2,000 10.65 10.73 10.25 0 0 0
28/11/2018
10.65
 0 10.65 10.65 10.65 0 0 0
27/11/2018
10.65
 27,930 10.29 10.65 10.33 0 0 0
26/11/2018
10.29
 6,460 10.57 10.81 10.29 0 0 0
23/11/2018
10.57
 11,200 10.41 10.57 10.57 0 0 0
22/11/2018
10.41
 22,540 10.65 10.65 10.25 0 0 0
21/11/2018
10.65
 0 10.65 10.65 10.65 0 0 0
20/11/2018
10.65
 19,520 10.97 10.97 10.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |