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)
17/11/2014
17.92
 291,120 16.78 17.92 16.78 700 0 0.0
14/11/2014
16.78
 150,100 15.83 16.78 15.40 500 1,000 -0.0
13/11/2014
15.83
 238,850 15.20 16.03 15.59 500 1,900 -0.1
12/11/2014
15.20
 409,530 14.21 15.20 14.21 0 21,600 -0.8
11/11/2014
14.21
 87,850 14.61 14.61 14.21 2,600 3,200 -0.0
10/11/2014
14.61
 89,280 14.61 14.72 14.29 1,900 3,300 -0.1
07/11/2014
14.61
 174,210 14.41 15.08 14.37 1,890 0 0.1
06/11/2014
14.41
 461,170 13.50 14.41 14.05 610 7,000 -0.2
05/11/2014
13.50
 115,950 12.63 13.50 12.63 0 0 0
04/11/2014
12.63
 185,640 13.03 13.26 12.63 0 12,900 -0.4
03/11/2014
13.03
 146,880 13.22 13.22 13.03 0 0 0
31/10/2014
13.22
 146,810 13.03 13.30 12.67 0 0 0
30/10/2014
13.03
 128,220 12.99 13.74 13.03 700 0 0.0
29/10/2014
12.99
 474,760 12.16 12.99 12.59 0 117,760 -3.9
28/10/2014
12.16
 732,440 11.37 12.16 11.41 0 0 0
27/10/2014
11.37
 326,560 11.13 11.65 11.17 0 0 0
24/10/2014
11.13
 84,290 11.41 11.53 10.93 0 1,700 -0.0
23/10/2014
11.41
 33,590 11.65 11.65 11.37 0 0 0
22/10/2014
11.65
 227,970 11.76 11.76 11.25 2,000 0 0.1
21/10/2014
11.76
 161,310 11.45 11.80 11.33 0 0 0
20/10/2014
11.45
 343,790 11.57 11.84 11.45 700 100 0.0
17/10/2014
11.57
 308,400 11.05 11.80 11.01 1,000 3,000 -0.1
16/10/2014
11.05
 397,790 11.41 11.41 10.66 0 2,400 -0.1
15/10/2014
11.41
 273,760 11.57 11.61 11.09 0 1,000 -0.0
14/10/2014
11.57
 109,560 12.20 12.20 11.57 0 1,000 -0.0
13/10/2014
12.20
 220,260 12.04 12.24 11.80 0 76,800 -2.4
10/10/2014
12.04
 305,850 12.32 12.43 11.65 0 118,310 -3.7
09/10/2014
12.32
 162,630 12.28 12.59 12.16 0 0 0
08/10/2014
12.28
 460,420 11.80 12.59 11.68 0 0 0
07/10/2014
11.80
 228,660 11.80 11.88 11.72 0 0 0
06/10/2014
11.80
 213,720 11.72 11.92 11.65 0 0 0
03/10/2014
11.72
 196,120 11.57 12.04 11.65 0 0 0
02/10/2014
11.57
 275,170 11.68 12.16 11.49 100 0 0.0
01/10/2014
11.68
 325,810 11.80 12.43 11.65 1,000 0 0.0
30/09/2014
11.80
 805,440 11.05 11.80 10.93 0 0 0
29/09/2014
11.05
 493,740 10.74 11.29 10.62 5,410 0 0.1
26/09/2014
10.74
 308,880 10.97 11.05 10.70 0 0 0
25/09/2014
10.97
 436,640 10.50 10.97 10.42 115,000 0 3.1
24/09/2014
10.50
 240,560 10.46 10.66 10.42 72,830 0 1.9
23/09/2014
10.46
 592,310 10.15 10.70 10.03 117,950 19,600 2.6
22/09/2014
10.15
 480,110 10.26 10.54 10.15 0 0 0
19/09/2014
10.26
 398,490 10.46 10.46 10.07 0 0 0
18/09/2014
10.46
 459,240 11.05 11.57 10.38 0 0 0
17/09/2014
11.05
 780,910 10.34 11.05 10.97 0 68,560 -1.9
16/09/2014
10.34
 1,289,500 9.67 10.34 9.47 0 0 0
15/09/2014
9.67
 268,920 9.51 9.83 9.55 0 0 0
12/09/2014
9.51
 315,200 9.24 9.71 9.24 0 5,000 -0.1
11/09/2014
9.24
 324,160 9.28 9.36 9.16 0 0 0
10/09/2014
9.28
 252,130 8.88 9.32 8.80 20,330 1,000 0.4
09/09/2014
8.88
 305,240 9.16 9.16 8.84 0 0 0
08/09/2014
9.16
 296,060 8.92 9.28 8.92 5,000 0 0.1
05/09/2014
8.92
 83,760 8.88 8.96 8.80 0 0 0
04/09/2014
8.88
 96,420 8.96 9.00 8.88 0 0 0
03/09/2014
8.96
 152,590 8.88 9.16 8.92 0 0 0
29/08/2014
8.88
 151,170 8.84 8.96 8.76 1,250 19,000 -0.4
28/08/2014
8.84
 212,880 8.76 8.88 8.65 0 0 0
27/08/2014
8.76
 297,730 8.76 8.80 8.68 0 0 0
26/08/2014
8.76
 126,430 8.72 8.80 8.61 0 8,000 -0.2
25/08/2014
8.72
 60,730 8.68 8.76 8.68 0 0 0
22/08/2014
8.68
 97,580 8.61 8.72 8.61 0 0 0
21/08/2014
8.61
 380,360 8.45 8.80 8.45 8,000 0 0.2
20/08/2014
8.45
 37,740 8.45 8.49 8.45 0 0 0
19/08/2014
8.45
 103,910 8.57 8.65 8.45 0 0 0
18/08/2014
8.57
 52,890 8.57 8.61 8.53 0 0 0
15/08/2014
8.57
 40,470 8.57 8.68 8.49 0 0 0
14/08/2014
8.57
 76,620 8.53 8.80 8.49 0 0 0
13/08/2014
8.53
 69,410 8.37 8.53 8.29 0 0 0
12/08/2014
8.37
 40,880 8.37 8.37 8.29 0 0 0
11/08/2014
8.37
 61,990 8.37 8.37 8.21 0 0 0
08/08/2014
8.37
 44,680 8.49 8.53 8.37 0 0 0
07/08/2014
8.49
 16,100 8.49 8.49 8.41 0 0 0
06/08/2014
8.49
 55,340 8.45 8.53 8.41 0 0 0
05/08/2014
8.45
 80,660 8.41 8.45 8.29 0 0 0
04/08/2014
8.41
 21,070 8.41 8.41 8.29 0 0 0
01/08/2014
8.41
 24,890 8.41 8.41 8.29 0 0 0
31/07/2014
8.41
 50,690 8.25 8.41 8.25 0 0 0
30/07/2014
8.25
 23,870 8.29 8.37 8.17 0 0 0
29/07/2014
8.29
 74,110 8.29 8.37 8.17 0 0 0
28/07/2014
8.29
 92,300 8.68 8.68 8.13 0 0 0
25/07/2014
8.68
 88,640 8.76 8.80 8.68 0 0 0
24/07/2014
8.76
 47,600 8.88 8.88 8.76 0 0 0
23/07/2014
8.88
 40,480 8.80 8.88 8.76 0 0 0
22/07/2014
8.80
 101,800 8.76 8.88 8.68 5,800 0 0.1
21/07/2014
8.76
 132,280 9.08 9.08 8.72 0 0 0
18/07/2014
9.08
 138,560 9.12 9.28 9.08 500 0 0.0
17/07/2014
9.12
 147,370 9.08 9.16 9.04 500 0 0.0
16/07/2014
9.08
 122,900 9.36 9.43 9.08 0 0 0
15/07/2014
9.36
 123,100 9.32 9.47 9.32 200 0 0.0
14/07/2014
9.32
 480,430 8.84 9.43 8.84 0 0 0
11/07/2014
8.84
 135,420 8.68 8.84 8.61 0 0 0
10/07/2014
8.68
 145,980 8.88 8.88 8.68 0 0 0
09/07/2014
8.88
 73,160 8.84 8.92 8.84 0 0 0
08/07/2014
8.84
 128,680 8.84 8.92 8.72 0 0 0
07/07/2014
8.84
 203,600 8.96 9.04 8.84 0 0 0
04/07/2014
8.96
 204,670 8.96 9.00 8.84 0 0 0
03/07/2014
8.96
 203,810 9.04 9.20 8.88 0 0 0
02/07/2014
9.04
 362,650 8.68 9.16 8.72 25,000 0 0.6
01/07/2014
8.68
 605,400 8.53 8.96 8.57 0 0 0
30/06/2014
8.53
 235,890 7.97 8.53 8.01 0 0 0
27/06/2014
7.97
 18,410 7.97 7.97 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |