CTCP Cao su Sao Vàng (src)

29
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
(2024-08-21) 		-1.36 -4.46% 11,300 0 0
28.25
30.36
29
2 tháng
(2024-07-22) 		-8.90 -23.47% 111,700 0 0
28.25
40.10
29
3 tháng
(2024-06-24) 		-3.12 -9.71% 160,300 0 0
28.25
40.10
29
6 tháng
(2024-03-25) 		-2.73 -8.59% 277,900 -800 -0.0
26.49
40.10
29
12 tháng
(2023-09-26) 		11.37 64.53% 1,499,400 -5,700 -0.1
17.63
40.10
29
24 tháng
(2022-10-03) 		14.30 97.31% 3,443,600 -1,502 0.0
14.51
40.10
29
36 tháng
(2021-10-06) 		9.96 52.30% 7,148,200 -3,723 0.0
14.39
40.10
29
60 tháng
(2019-10-17) 		13.18 83.31% 18,504,350 -5,903 -0.0
12.06
40.10
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2017
12.28
 24,410 12.28 12.38 12.06 4,500 0 0.1
03/02/2017
12.28
 43,020 12.42 12.49 12.28 13,100 0 0.2
02/02/2017
12.42
 25,360 12.28 12.46 12.09 19,000 120 0.3
25/01/2017
12.28
 21,210 12.13 12.42 11.95 10 0 0.0
24/01/2017
12.13
 34,050 12.24 12.42 12.13 500 0 0.0
23/01/2017
12.24
 37,610 12.28 12.28 11.91 0 0 0
20/01/2017
12.28
 33,600 12.28 12.42 12.28 23,370 0 0.4
19/01/2017
12.28
 19,790 12.28 12.28 12.20 11,820 0 0.2
18/01/2017
12.28
 42,010 12.42 12.42 12.24 0 0 0
17/01/2017
12.42
 42,750 12.28 12.46 12.20 0 0 0
16/01/2017
12.28
 102,570 12.28 12.35 12.17 0 0 0
13/01/2017
12.28
 15,800 12.28 12.38 12.28 0 0 0
12/01/2017
12.28
 30,750 12.35 12.42 12.20 0 0 0
11/01/2017
12.35
 15,540 12.42 12.56 12.35 0 0 0
10/01/2017
12.42
 41,520 12.28 12.49 12.28 0 20,000 -0.3
09/01/2017
12.28
 54,200 12.28 12.49 12.13 0 15,710 -0.3
06/01/2017
12.28
 45,090 12.28 12.49 12.13 0 19,480 -0.3
05/01/2017
12.28
 104,980 12.64 12.64 12.28 0 40,150 -0.7
04/01/2017
12.64
 71,920 12.56 12.64 12.28 0 0 0
03/01/2017
12.56
 2,180 12.56 12.56 12.42 0 0 0
30/12/2016
12.56
 18,260 12.64 12.64 12.13 0 0 0
29/12/2016
12.64
 23,330 12.67 12.71 12.20 0 0 0
28/12/2016
12.67
 109,090 12.64 12.82 12.13 0 0 0
27/12/2016
12.64
 84,540 12.49 12.64 11.91 0 0 0
26/12/2016
12.49
 9,750 12.82 12.82 12.46 340 0 0.0
23/12/2016
12.82
 11,200 12.89 12.96 12.53 0 0 0
22/12/2016
12.89
 30,270 12.93 12.93 12.64 20,000 0 0.4
21/12/2016
12.93
 7,240 12.96 12.96 12.56 0 0 0
20/12/2016
12.96
 6,160 13.14 13.14 12.64 0 0 0
19/12/2016
13.14
 23,930 13.00 13.14 12.89 0 0 0
16/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2016
13.00
 198,180 12.64 13.14 12.64 0 0 0
15/12/2016
12.64
 191,200 12.23 12.64 12.16 0 0 0
14/12/2016
12.23
 142,070 12.16 12.23 11.61 0 0 0
13/12/2016
12.16
 23,970 11.89 12.16 11.89 0 0 0
12/12/2016
11.89
 116,900 12.60 12.60 11.78 0 0 0
09/12/2016
12.60
 68,660 12.47 12.84 12.16 0 0 0
08/12/2016
12.47
 11,350 12.29 12.50 12.16 0 0 0
07/12/2016
12.29
 73,700 12.29 12.64 12.23 3,000 0 0.1
06/12/2016
12.29
 74,460 11.82 12.57 11.48 0 0 0
05/12/2016
11.82
 79,710 11.89 12.09 11.54 0 29,030 -0.5
02/12/2016
11.89
 114,940 12.33 12.33 11.75 0 0 0
01/12/2016
12.33
 49,740 12.29 12.70 12.29 2,000 0 0.0
30/11/2016
12.29
 104,080 12.29 12.57 12.02 0 0 0
29/11/2016
12.29
 83,980 12.84 12.98 12.09 0 0 0
28/11/2016
12.84
 97,800 13.66 13.66 12.81 0 0 0
25/11/2016
13.66
 86,090 14.00 14.14 13.66 0 0 0
24/11/2016
14.00
 210,950 14.04 14.31 14.00 0 0 0
23/11/2016
14.04
 70,910 14.28 14.28 13.93 0 0 0
22/11/2016
14.28
 150,020 14.92 14.92 14.00 0 0 0
21/11/2016
14.92
 12,820 15.03 15.03 14.62 0 0 0
18/11/2016
15.03
 15,620 15.03 15.03 14.75 0 0 0
17/11/2016
15.03
 51,190 15.10 15.23 15.03 0 0 0
16/11/2016
15.10
 66,140 14.72 15.10 14.82 0 0 0
15/11/2016
14.72
 65,350 15.10 15.10 14.62 0 0 0
14/11/2016
15.10
 96,900 15.16 15.23 14.48 0 0 0
11/11/2016
15.16
 122,720 15.03 15.37 15.03 0 0 0
10/11/2016
15.03
 27,130 14.89 15.23 14.69 0 0 0
09/11/2016
14.89
 15,900 15.30 15.30 14.31 0 0 0
08/11/2016
15.30
 16,560 15.33 15.33 15.03 0 0 0
07/11/2016
15.33
 51,430 15.03 15.37 14.96 0 0 0
04/11/2016
15.03
 35,070 15.23 15.40 14.58 0 0 0
03/11/2016
15.23
 40,350 15.51 15.51 15.03 0 300 -0.0
02/11/2016
15.51
 29,680 15.51 15.64 15.30 0 0 0
01/11/2016
15.51
 20,020 15.57 15.57 15.37 0 0 0
31/10/2016
15.57
 28,080 15.57 15.61 15.54 0 0 0
28/10/2016
15.57
 148,450 15.71 15.71 15.40 0 0 0
27/10/2016
15.71
 32,430 15.98 15.98 15.64 0 0 0
26/10/2016
15.98
 14,690 15.98 16.12 15.64 0 0 0
25/10/2016
15.98
 35,360 16.32 16.32 15.81 0 0 0
24/10/2016
16.32
 89,080 16.32 16.36 15.91 0 0 0
21/10/2016
16.32
 107,310 16.26 16.32 16.22 0 0 0
20/10/2016
16.26
 127,180 16.19 16.26 15.98 0 0 0
19/10/2016
16.19
 116,070 16.05 16.39 15.91 0 0 0
18/10/2016
16.05
 210,820 16.05 16.19 15.91 0 0 0
17/10/2016
16.05
 106,490 16.46 16.46 16.05 0 0 0
14/10/2016
16.46
 89,880 16.46 16.56 16.12 0 0 0
13/10/2016
16.46
 187,900 16.67 16.67 16.39 0 0 0
12/10/2016
16.67
 244,780 16.32 16.67 15.91 0 0 0
11/10/2016
16.32
 177,720 16.73 16.73 15.71 0 0 0
10/10/2016
16.73
 34,650 17.01 17.35 16.73 0 0 0
07/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
07/10/2016
17.01
 190,330 16.54 17.35 16.87 0 0 0
06/10/2016
16.54
 274,610 17.03 17.08 15.86 200 0 0.0
05/10/2016
17.03
 228,820 16.88 17.32 16.83 0 0 0
04/10/2016
16.88
 232,130 17.76 17.76 16.88 0 0 0
03/10/2016
17.76
 232,960 17.91 18.05 17.61 0 0 0
30/09/2016
17.91
 412,130 18.05 18.05 17.81 0 0 0
29/09/2016
18.05
 398,560 18.05 18.30 17.91 0 0 0
28/09/2016
18.05
 397,490 18.54 18.78 18.05 200 0 0.0
27/09/2016
18.54
 523,560 17.71 18.54 17.52 0 0 0
26/09/2016
17.71
 171,180 17.86 17.98 17.66 0 0 0
23/09/2016
17.86
 200,730 17.66 18.05 17.66 0 500 -0.0
22/09/2016
17.66
 236,590 17.27 17.76 17.27 0 0 0
21/09/2016
17.27
 118,810 17.20 17.30 17.08 0 0 0
20/09/2016
17.20
 110,840 17.30 17.30 17.12 0 0 0
19/09/2016
17.30
 169,180 17.30 17.32 17.12 0 0 0
16/09/2016
17.30
 260,820 17.27 17.37 17.08 350 0 0.0
15/09/2016
17.27
 84,970 17.27 17.32 17.08 0 0 0
14/09/2016
17.27
 115,720 17.17 17.42 17.08 0 0 0
13/09/2016
17.17
 98,760 17.17 17.27 17.12 0 0 0
12/09/2016
17.17
 151,690 17.42 17.42 16.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |