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)
01/02/2016
13.62
 15,970 13.62 13.86 13.62 510 0 0.0
29/01/2016
13.62
 47,500 13.47 13.76 13.38 0 0 0
28/01/2016
13.47
 34,970 13.62 13.62 13.47 0 0 0
27/01/2016
13.62
 55,520 13.67 13.67 13.38 0 0 0
26/01/2016
13.67
 32,900 13.76 13.76 13.38 0 0 0
25/01/2016
13.76
 33,030 13.52 13.81 13.38 0 0 0
22/01/2016
13.52
 59,240 13.57 13.95 13.38 43,730 0 1.2
21/01/2016
13.57
 27,900 13.81 13.81 13.43 0 0 0
20/01/2016
13.81
 33,410 13.71 14.19 13.67 0 0 0
19/01/2016
13.71
 68,710 14.00 14.00 13.43 0 0 0
18/01/2016
14.00
 144,530 13.14 14.00 12.95 24,370 0 0.7
15/01/2016
13.14
 43,960 13.71 13.71 12.90 0 0 0
14/01/2016
13.71
 332,840 14.43 14.43 13.43 0 0 0
13/01/2016
14.43
 27,120 14.72 14.72 14.43 0 0 0
12/01/2016
14.72
 39,150 14.38 14.72 14.10 0 0 0
11/01/2016
14.38
 137,500 14.43 14.81 14.33 0 0 0
08/01/2016
14.43
 87,850 14.91 15.10 14.29 0 0 0
07/01/2016
14.91
 332,800 16.01 16.01 14.91 0 0 0
06/01/2016
16.01
 46,780 16.01 16.25 15.58 1,000 0 0.0
05/01/2016
16.01
 64,630 16.05 16.20 15.58 0 0 0
04/01/2016
16.05
 22,130 16.25 16.34 16.05 0 0 0
31/12/2015
16.25
 29,900 16.25 16.68 16.25 0 0 0
30/12/2015
16.25
 55,960 16.29 16.68 16.25 0 0 0
29/12/2015
16.29
 28,950 16.72 16.77 16.20 0 0 0
28/12/2015
16.72
 205,430 16.72 16.91 16.15 0 0 0
25/12/2015
16.72
 25,240 16.87 16.91 16.48 0 0 0
24/12/2015
16.87
 73,300 16.82 17.06 16.68 0 0 0
23/12/2015
16.82
 61,010 16.72 17.15 16.63 0 0 0
22/12/2015
16.72
 62,230 16.77 17.15 16.72 0 0 0
21/12/2015
16.77
 119,930 17.39 17.39 16.72 0 0 0
18/12/2015
17.39
 27,100 17.34 17.44 17.20 0 0 0
17/12/2015
17.34
 103,320 17.39 17.68 17.20 0 0 0
16/12/2015
17.39
 383,340 17.44 17.73 17.39 0 0 0
15/12/2015
17.44
 42,330 17.39 17.58 16.72 0 0 0
14/12/2015
17.39
 43,170 17.20 17.63 17.11 0 0 0
11/12/2015
17.20
 50,570 16.68 17.20 16.68 0 0 0
10/12/2015
16.68
 42,730 16.63 17.11 16.53 0 0 0
09/12/2015
16.63
 109,100 17.30 17.30 16.63 0 0 0
08/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
08/12/2015
17.30
 103,730 17.39 18.11 16.82 0 0 0
07/12/2015
17.39
 325,620 17.39 18.26 17.39 0 0 0
04/12/2015
17.39
 359,160 16.29 17.39 16.29 0 0 0
03/12/2015
16.29
 152,760 15.65 16.29 15.56 0 0 0
02/12/2015
15.65
 98,170 15.42 15.79 15.37 0 0 0
01/12/2015
15.42
 77,960 15.37 15.88 15.37 0 0 0
30/11/2015
15.37
 52,400 15.33 15.65 15.01 0 0 0
27/11/2015
15.33
 132,830 15.69 16.29 14.96 0 0 0
26/11/2015
15.69
 92,810 16.15 16.29 15.60 0 1,000 -0.0
25/11/2015
16.15
 148,160 15.69 16.75 16.15 0 1,000 -0.0
24/11/2015
15.69
 288,300 14.68 15.69 15.05 0 1,700 -0.1
23/11/2015
14.68
 199,230 14.23 14.82 14.55 0 2,000 -0.1
20/11/2015
14.23
 161,090 13.49 14.32 13.72 0 0 0
19/11/2015
13.49
 17,930 13.58 13.77 13.31 0 0 0
18/11/2015
13.58
 144,490 12.90 13.58 12.99 9,820 0 0.3
17/11/2015
12.90
 30,510 13.03 13.08 12.90 0 0 0
16/11/2015
13.03
 23,300 13.03 13.17 12.80 0 0 0
13/11/2015
13.03
 12,610 13.08 13.40 12.99 0 0 0
12/11/2015
13.08
 13,850 12.85 13.08 12.85 0 0 0
11/11/2015
12.85
 30,470 13.08 13.12 12.85 1,300 0 0.0
10/11/2015
13.08
 18,790 12.99 13.26 12.90 0 0 0
09/11/2015
12.99
 42,620 13.26 13.31 12.80 3,000 0 0.1
06/11/2015
13.26
 7,640 13.35 13.35 13.08 0 0 0
05/11/2015
13.35
 41,550 13.35 13.35 13.08 3,500 0 0.1
04/11/2015
13.35
 40,500 13.90 13.90 13.26 0 0 0
03/11/2015
13.90
 25,050 13.45 13.90 13.22 0 200 -0.0
02/11/2015
13.45
 130,170 14.46 14.68 13.45 0 1,000 -0.0
30/10/2015
14.46
 42,620 14.91 14.91 14.32 0 0 0
29/10/2015
14.91
 51,520 14.73 15.10 14.55 0 1,200 -0.0
28/10/2015
14.73
 137,640 13.86 14.82 13.86 0 300 -0.0
27/10/2015
13.86
 87,930 14.13 14.13 13.86 0 0 0
26/10/2015
14.13
 38,410 14.64 14.64 14.13 0 0 0
23/10/2015
14.64
 79,530 14.23 14.91 14.32 0 0 0
22/10/2015
14.23
 376,310 13.31 14.23 13.08 2,000 0 0.1
21/10/2015
13.31
 82,850 12.94 13.45 12.85 0 0 0
20/10/2015
12.94
 40,880 12.99 12.99 12.62 0 0 0
19/10/2015
12.99
 11,070 12.99 13.08 12.62 0 0 0
16/10/2015
12.99
 47,790 13.22 13.49 12.99 0 0 0
15/10/2015
13.22
 62,130 13.08 13.31 12.85 0 0 0
14/10/2015
13.08
 38,150 13.31 13.31 12.99 0 0 0
13/10/2015
13.31
 102,270 13.17 13.45 13.22 0 0 0
12/10/2015
13.17
 151,350 12.34 13.17 12.62 0 0 0
09/10/2015
12.34
 362,510 11.84 12.44 11.01 0 0 0
08/10/2015
11.84
 29,700 11.79 11.84 11.47 600 0 0.0
07/10/2015
11.79
 1,000 11.84 11.84 11.79 0 0 0
06/10/2015
11.84
 11,700 11.79 12.02 11.47 0 1,100 -0.0
05/10/2015
11.79
 10 11.61 11.79 11.79 0 0 0
02/10/2015
11.61
 22,100 11.70 11.70 11.61 0 0 0
01/10/2015
11.70
 810 11.84 11.84 11.70 0 0 0
30/09/2015
11.84
 5,630 11.56 11.93 11.56 0 0 0
29/09/2015
11.56
 0 11.56 11.56 11.56 0 0 0
28/09/2015
11.56
 210 11.61 11.61 11.38 0 0 0
25/09/2015
11.61
 31,860 11.56 11.84 11.56 0 0 0
24/09/2015
11.56
 12,870 11.79 11.79 11.47 0 0 0
23/09/2015
11.79
 10 11.79 11.79 11.79 0 0 0
22/09/2015
11.79
 5,670 11.79 11.79 11.70 0 0 0
21/09/2015
11.79
 7,300 11.70 11.79 11.47 0 0 0
18/09/2015
11.70
 2,600 11.47 11.70 11.43 0 0 0
17/09/2015
11.47
 6,820 11.56 11.70 11.47 0 0 0
16/09/2015
11.56
 3,350 11.84 11.84 11.52 0 0 0
15/09/2015
11.84
 110 11.84 11.84 11.52 0 0 0
14/09/2015
11.84
 16,040 11.89 11.89 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |