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
(2024-08-20) 		-1.84 -5.98% 10,700 0 0
28.25
30.84
29
2 tháng
(2024-07-22) 		-8.90 -23.47% 111,100 0 0
28.25
40.10
29
3 tháng
(2024-06-21) 		-4.29 -12.89% 159,700 0 0
28.25
40.10
29
6 tháng
(2024-03-25) 		-2.73 -8.59% 277,300 -800 -0.0
26.49
40.10
29
12 tháng
(2023-09-25) 		11.28 63.62% 1,518,900 -5,700 -0.1
17.63
40.10
29
24 tháng
(2022-09-30) 		14.26 96.68% 3,469,900 -1,502 0.0
14.51
40.10
29
36 tháng
(2021-10-05) 		11.17 62.60% 7,191,600 -3,623 0.0
14.39
40.10
29
60 tháng
(2019-10-16) 		13.43 86.21% 18,508,750 -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)
18/11/2021
20.94
 56,800 20.12 21.12 20.12 0 0 0
17/11/2021
20.12
 23,200 20.30 20.30 19.40 1,700 0 0.0
16/11/2021
20.30
 73,200 20.67 20.67 19.40 400 0 0.0
15/11/2021
20.67
 78,400 20.12 20.76 19.58 0 0 0
12/11/2021
20.12
 50,900 19.94 20.30 20.03 4,400 0 0.1
11/11/2021
19.94
 90,100 19.67 20.03 19.67 0 0 0
10/11/2021
19.67
 73,800 19.49 19.67 19.22 0 0 0
09/11/2021
19.49
 81,600 19.40 19.85 19.13 0 0 0
08/11/2021
19.40
 74,000 18.86 19.49 19.04 0 0 0
05/11/2021
18.86
 14,600 18.54 18.86 18.50 0 1,900 -0.0
04/11/2021
18.54
 22,700 18.68 18.82 18.54 0 0 0
03/11/2021
18.68
 30,300 19.18 19.18 18.68 0 0 0
02/11/2021
19.18
 42,500 19.13 19.49 19.13 0 0 0
01/11/2021
19.13
 41,500 18.91 19.40 18.86 0 0 0
29/10/2021
18.91
 43,300 18.95 19.04 18.77 0 0 0
28/10/2021
18.95
 42,200 18.68 18.95 18.59 0 0 0
27/10/2021
18.68
 72,500 18.68 18.86 18.59 0 0 0
26/10/2021
18.68
 34,200 18.68 18.95 18.41 0 0 0
25/10/2021
18.68
 29,700 18.86 18.95 18.68 0 0 0
22/10/2021
18.86
 27,800 19.13 19.18 18.77 0 0 0
21/10/2021
19.13
 13,500 19.13 19.22 18.95 0 0 0
20/10/2021
19.13
 9,900 19.40 19.67 19.04 0 0 0
19/10/2021
19.40
 26,100 18.86 19.40 18.59 0 0 0
18/10/2021
18.86
 39,200 19.49 19.49 18.59 100 2,900 -0.1
15/10/2021
19.49
 102,600 19.40 20.03 19.49 800 10,000 -0.2
14/10/2021
19.40
 85,000 18.86 19.40 18.50 0 7,200 -0.2
13/10/2021
18.86
 58,500 18.41 19.04 18.14 200 0 0.0
12/10/2021
18.41
 32,300 18.59 18.59 18.23 200 0 0.0
11/10/2021
18.59
 73,900 18.95 18.95 18.41 800 0 0
08/10/2021
18.95
 40,800 19.45 19.45 18.86 3,600 100 0.1
07/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/10/2021
19.45
 62,200 19.04 19.67 18.95 4,300 0 0.1
06/10/2021
19.04
 184,200 17.83 19.04 17.83 17,100 0 0.4
05/10/2021
17.83
 44,000 17.75 18.05 17.75 100 0 0.0
04/10/2021
17.75
 36,900 17.58 17.83 17.32 900 0 0.0
01/10/2021
17.58
 64,400 17.58 17.58 16.80 0 0 0
30/09/2021
17.58
 18,800 17.40 18.01 17.40 2,900 0 0.1
29/09/2021
17.40
 30,700 17.15 17.40 16.54 0 100 -0.0
28/09/2021
17.15
 50,500 17.06 17.15 16.28 0 0 0
27/09/2021
17.06
 56,700 18.05 18.44 17.06 0 0 0
24/09/2021
18.05
 51,400 17.92 18.40 17.75 100 0 0.0
23/09/2021
17.92
 92,800 18.05 18.57 17.79 2,000 100 0.0
22/09/2021
18.05
 135,900 17.62 18.05 17.49 0 0 0
21/09/2021
17.62
 30,000 17.75 17.75 17.06 0 0 0
20/09/2021
17.75
 70,600 18.27 19.39 17.75 0 0 0
17/09/2021
18.27
 184,300 17.15 18.31 17.06 100 0 0.0
16/09/2021
17.15
 72,100 16.54 17.15 16.46 0 0 0
15/09/2021
16.54
 24,900 16.37 16.54 16.28 0 0 0
14/09/2021
16.37
 31,900 16.33 16.54 16.24 0 0 0
13/09/2021
16.33
 55,800 15.94 16.71 15.98 0 0 0
10/09/2021
15.94
 35,100 15.77 16.20 15.77 0 0 0
09/09/2021
15.77
 20,900 15.64 15.77 15.51 0 0 0
08/09/2021
15.64
 11,400 15.68 15.85 15.64 0 0 0
07/09/2021
15.68
 18,600 16.11 16.20 15.59 0 0 0
06/09/2021
16.11
 35,200 15.94 16.37 15.94 0 0 0
01/09/2021
15.94
 20,400 15.51 15.94 15.29 0 0 0
31/08/2021
15.51
 9,500 15.51 15.68 15.29 0 0 0
30/08/2021
15.51
 9,800 15.08 15.51 14.99 0 0 0
27/08/2021
15.08
 7,100 15.03 15.16 14.82 0 0 0
26/08/2021
15.03
 4,000 15.16 15.29 14.91 0 0 0
25/08/2021
15.16
 12,900 15.03 15.34 14.73 0 1,000 -0.0
24/08/2021
15.03
 6,000 15.51 15.51 14.99 0 0 0
23/08/2021
15.51
 9,300 15.51 15.77 15.16 0 0 0
20/08/2021
15.51
 32,700 15.85 15.90 15.51 0 0 0
19/08/2021
15.85
 9,400 15.98 15.98 15.64 0 0 0
18/08/2021
15.98
 25,100 15.68 16.11 15.51 0 0 0
17/08/2021
15.68
 16,100 16.11 16.24 15.68 300 400 -0.0
16/08/2021
16.11
 26,800 15.42 16.20 15.47 0 0 0
13/08/2021
15.42
 12,100 15.77 15.77 15.42 100 0 0
12/08/2021
15.77
 18,700 15.47 15.94 15.25 1,100 0 0.0
11/08/2021
15.47
 26,500 15.59 15.59 15.25 0 0 0
10/08/2021
15.59
 5,500 15.59 15.68 15.34 0 0 0
09/08/2021
15.59
 11,400 15.59 15.64 15.59 0 0 0
06/08/2021
15.59
 30,900 15.59 15.77 15.59 0 0 0
05/08/2021
15.59
 28,500 14.91 15.77 14.91 0 0 0
04/08/2021
14.91
 19,900 14.91 15.08 14.91 0 0 0
03/08/2021
14.91
 13,900 14.91 14.91 14.82 0 0 0
02/08/2021
14.91
 10,000 15.03 15.08 14.91 0 0 0
30/07/2021
15.03
 1,800 14.99 15.03 14.99 0 0 0
29/07/2021
14.99
 10,800 14.56 15.03 14.56 0 0 0
28/07/2021
14.56
 2,000 15.25 15.25 14.56 0 0 0
27/07/2021
15.25
 4,600 15.08 15.25 14.65 0 0 0
26/07/2021
15.08
 4,100 14.91 15.08 14.91 0 0 0
23/07/2021
14.91
 700 14.91 14.99 14.82 0 0 0
22/07/2021
14.91
 2,300 14.99 14.99 14.39 0 0 0
21/07/2021
14.99
 4,000 15.03 15.03 14.47 0 0 0
20/07/2021
15.03
 8,700 14.56 15.03 14.22 0 0 0
19/07/2021
14.56
 16,600 15.08 15.29 14.56 0 0 0
16/07/2021
15.08
 9,800 15.42 15.42 15.08 0 0 0
15/07/2021
15.42
 12,100 14.99 15.42 14.91 0 0 0
14/07/2021
14.99
 18,100 15.38 15.38 14.69 0 0 0
13/07/2021
15.38
 3,200 15.51 15.51 14.82 0 0 0
12/07/2021
15.51
 14,700 15.59 15.77 14.65 0 0 0
09/07/2021
15.59
 27,100 15.59 16.03 15.34 0 1,000 -0.0
08/07/2021
15.59
 5,900 15.94 15.94 15.59 1,000 0 0
07/07/2021
15.94
 7,500 16.07 16.07 15.94 0 0 0
06/07/2021
16.07
 5,600 16.33 16.33 16.07 0 0 0
05/07/2021
16.33
 16,500 16.33 16.37 16.03 0 0 0
02/07/2021
16.33
 4,200 16.37 16.37 16.28 0 0 0
01/07/2021
16.37
 18,400 16.28 16.37 16.03 0 0 0
30/06/2021
16.28
 23,000 16.46 16.46 16.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |