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)
18/11/2016
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
09/09/2016
17.42
 185,630 17.17 17.52 17.22 0 0 0
08/09/2016
17.17
 108,630 17.37 17.47 17.17 0 0 0
07/09/2016
17.37
 48,810 17.42 17.56 17.22 0 0 0
06/09/2016
17.42
 162,870 17.27 17.52 17.17 0 0 0
05/09/2016
17.27
 174,410 17.22 17.42 17.12 0 0 0
01/09/2016
17.22
 235,630 17.08 17.37 16.98 0 0 0
31/08/2016
17.08
 180,820 17.42 17.42 17.08 0 5,700 -0.2
30/08/2016
17.42
 154,080 17.22 17.47 16.88 0 3,000 -0.1
29/08/2016
17.22
 229,740 17.56 17.61 17.08 0 0 0
26/08/2016
17.56
 233,430 16.98 17.56 16.93 3,000 0 0.1
25/08/2016
16.98
 245,270 16.93 16.98 16.73 0 0 0
24/08/2016
16.93
 213,730 16.98 17.08 16.64 2,000 4,000 -0.1
23/08/2016
16.98
 221,970 17.08 17.12 16.69 0 5,000 -0.2
22/08/2016
17.08
 290,310 17.81 18.00 17.08 0 0 0
19/08/2016
17.81
 300,680 18.10 18.49 17.81 5,000 0 0.2
18/08/2016
18.10
 389,300 17.81 18.20 17.76 5,000 0 0.2
17/08/2016
17.81
 364,560 16.83 17.91 16.83 0 2,000 -0.1
16/08/2016
16.83
 327,800 16.83 17.08 16.59 0 0 0
15/08/2016
16.83
 223,360 16.83 16.88 16.49 0 0 0
12/08/2016
16.83
 163,460 16.59 16.83 16.34 0 0 0
11/08/2016
16.59
 331,570 15.91 16.69 15.95 0 0 0
10/08/2016
15.91
 309,670 15.61 15.91 15.56 0 0 0
09/08/2016
15.61
 281,530 15.56 15.86 15.37 0 0 0
08/08/2016
15.56
 211,880 15.66 15.81 15.56 0 0 0
05/08/2016
15.66
 225,660 15.76 15.86 15.61 0 0 0
04/08/2016
15.76
 524,840 15.61 15.95 15.56 0 0 0
03/08/2016
15.61
 686,920 15.81 16.00 15.56 0 0 0
02/08/2016
15.81
 939,130 15.86 16.05 15.56 0 0 0
01/08/2016
15.86
 592,040 15.76 16.15 15.66 5,000 0 0.2
29/07/2016
15.76
 547,360 15.37 16.30 15.17 0 0 0
28/07/2016
15.37
 18,830 15.61 15.66 15.37 0 0 0
27/07/2016
15.61
 78,180 15.56 16.20 15.56 0 0 0
26/07/2016
15.56
 31,170 15.56 15.86 15.56 0 0 0
25/07/2016
15.56
 32,760 15.81 16.10 15.56 0 0 0
22/07/2016
15.81
 79,020 16.20 16.20 15.37 0 0 0
21/07/2016
16.20
 43,680 16.54 16.54 15.95 0 0 0
20/07/2016
16.54
 41,420 16.88 16.93 16.49 0 0 0
19/07/2016
16.88
 50,400 16.98 17.08 16.78 0 0 0
18/07/2016
16.98
 28,820 16.69 17.03 16.69 0 0 0
15/07/2016
16.69
 25,570 16.69 16.73 16.39 0 0 0
14/07/2016
16.69
 51,450 16.98 17.08 16.69 0 0 0
13/07/2016
16.98
 85,920 16.83 17.12 16.73 0 0 0
12/07/2016
16.83
 78,170 16.69 16.98 16.59 0 0 0
11/07/2016
16.69
 107,280 17.32 17.81 16.69 0 0 0
08/07/2016
17.32
 159,090 16.20 17.32 16.20 0 0 0
07/07/2016
16.20
 52,720 16.25 16.25 16.10 0 0 0
06/07/2016
16.25
 72,490 16.15 16.25 16.05 0 0 0
05/07/2016
16.15
 102,290 16.15 16.59 16.15 0 0 0
04/07/2016
16.15
 56,000 16.00 16.20 16.00 0 0 0
01/07/2016
16.00
 93,120 16.20 16.20 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |