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)
10/09/2020
13.10
 3,130 13.23 13.35 13.10 0 0 0
09/09/2020
13.23
 11,770 13.23 13.23 12.84 0 0 0
08/09/2020
13.23
 35,130 13.14 13.23 12.92 0 0 0
07/09/2020
13.14
 2,270 13.61 13.61 13.14 0 0 0
04/09/2020
13.61
 15,670 13.35 13.70 12.97 0 0 0
03/09/2020
13.35
 21,710 12.62 13.44 12.75 70 0 0.0
01/09/2020
12.62
 12,290 12.62 12.84 12.58 0 0 0
31/08/2020
12.62
 290 12.71 13.44 12.62 0 0 0
28/08/2020
12.71
 1,060 12.71 12.75 12.71 0 0 0
27/08/2020
12.71
 430 12.75 12.84 12.41 0 0 0
26/08/2020
12.75
 5,820 12.58 12.75 12.49 0 0 0
25/08/2020
12.58
 9,920 12.58 12.58 12.32 0 0 0
24/08/2020
12.58
 5,390 12.67 12.67 12.28 0 0 0
21/08/2020
12.67
 4,200 12.67 12.67 12.23 0 0 0
20/08/2020
12.67
 2,070 12.67 12.67 12.36 0 0 0
19/08/2020
12.67
 1,200 12.49 12.67 12.49 0 0 0
18/08/2020
12.49
 900 12.32 12.49 12.15 0 0 0
17/08/2020
12.32
 480 12.58 12.58 12.28 0 0 0
14/08/2020
12.58
 5,100 12.58 12.58 12.49 0 0 0
13/08/2020
12.58
 5,040 12.58 12.58 12.15 0 0 0
12/08/2020
12.58
 5,110 12.49 12.58 12.19 0 0 0
11/08/2020
12.49
 210 12.58 12.58 12.06 0 0 0
10/08/2020
12.58
 5,000 12.32 12.58 12.58 0 0 0
07/08/2020
12.32
 2,360 12.36 12.36 12.23 0 0 0
06/08/2020
12.36
 1,320 12.36 12.36 12.06 0 0 0
05/08/2020
12.36
 6,160 12.36 12.41 12.19 0 0 0
04/08/2020
12.36
 6,700 12.36 12.36 12.32 0 0 0
03/08/2020
12.36
 1,000 12.36 12.36 12.36 0 0 0
31/07/2020
12.36
 240 12.54 12.54 11.89 0 0 0
30/07/2020
12.54
 10 12.06 12.54 12.54 0 0 0
29/07/2020
12.06
 230 12.45 12.45 12.06 0 0 0
28/07/2020
12.45
 4,420 12.58 12.58 12.06 0 0 0
27/07/2020
12.58
 8,100 12.58 12.58 11.72 0 0 0
24/07/2020
12.58
 3,650 13.10 13.10 12.58 0 0 0
23/07/2020
13.10
 510 13.31 13.31 12.92 0 0 0
22/07/2020
13.31
 3,210 13.31 13.31 13.27 0 0 0
21/07/2020
13.31
 9,930 13.31 13.40 12.92 0 0 0
20/07/2020
13.31
 990 13.01 13.44 13.31 0 0 0
17/07/2020
13.01
 6,680 13.35 13.48 13.01 0 0 0
16/07/2020
13.35
 7,700 13.14 13.35 13.10 0 0 0
15/07/2020
13.14
 2,650 13.35 13.35 13.14 0 0 0
14/07/2020
13.35
 6,700 13.35 13.35 13.01 0 0 0
13/07/2020
13.35
 6,320 13.79 13.79 13.10 0 0 0
10/07/2020
13.79
 5,520 13.91 13.91 13.27 0 0 0
09/07/2020
13.91
 12,180 14.04 14.04 13.35 0 0 0
08/07/2020
14.04
 12,400 14.13 14.22 13.35 0 700 -0.0
07/07/2020
14.13
 13,650 13.27 14.13 13.35 0 300 -0.0
06/07/2020
13.27
 6,430 12.41 13.27 12.75 0 0 0
03/07/2020
12.41
 4,190 12.45 12.92 12.28 0 0 0
02/07/2020
12.45
 1,750 12.49 12.49 12.45 0 0 0
01/07/2020
12.49
 1,160 12.67 12.67 12.49 0 0 0
30/06/2020
12.67
 7,830 12.49 12.92 12.49 0 0 0
29/06/2020
12.49
 2,440 13.05 13.05 12.41 0 0 0
26/06/2020
13.05
 5,800 13.35 13.44 13.05 0 0 0
25/06/2020
13.35
 2,830 13.70 13.70 13.35 0 0 0
24/06/2020
13.70
 3,160 13.61 13.79 13.61 0 0 0
23/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
23/06/2020
13.61
 16,930 13.48 13.79 13.61 0 0 0
22/06/2020
13.48
 23,970 13.48 13.48 13.28 0 0 0
19/06/2020
13.48
 6,160 13.36 13.52 13.12 0 0 0
18/06/2020
13.36
 2,490 13.36 13.40 12.79 0 0 0
17/06/2020
13.36
 4,890 13.28 13.52 13.12 0 0 0
16/06/2020
13.28
 7,290 13.28 13.40 13.12 1,270 0 0.0
15/06/2020
13.28
 7,960 13.52 13.52 13.03 0 0 0
12/06/2020
13.52
 3,530 12.95 13.52 13.28 0 0 0
11/06/2020
12.95
 29,850 13.81 13.85 12.95 1,000 0 0.0
10/06/2020
13.81
 23,380 13.52 13.81 13.28 0 0 0
09/06/2020
13.52
 19,830 13.85 13.85 13.52 0 0 0
08/06/2020
13.85
 35,780 13.44 13.93 13.20 0 0 0
05/06/2020
13.44
 31,270 13.16 13.44 13.20 0 0 0
04/06/2020
13.16
 9,090 13.40 13.40 13.16 0 0 0
03/06/2020
13.40
 5,590 13.36 13.40 13.12 0 0 0
02/06/2020
13.36
 12,240 13.40 13.40 13.36 0 0 0
01/06/2020
13.40
 4,610 13.44 13.44 13.16 0 0 0
29/05/2020
13.44
 3,950 13.44 13.44 13.20 0 0 0
28/05/2020
13.44
 7,800 13.44 13.44 13.12 0 0 0
27/05/2020
13.44
 19,430 13.36 13.44 13.16 0 0 0
26/05/2020
13.36
 16,260 13.36 13.36 13.12 0 0 0
25/05/2020
13.36
 35,980 13.44 13.44 13.03 0 0 0
22/05/2020
13.44
 8,370 13.44 13.44 13.20 0 0 0
21/05/2020
13.44
 2,360 13.44 13.44 13.28 0 0 0
20/05/2020
13.44
 6,470 13.52 13.52 13.12 0 0 0
19/05/2020
13.52
 4,920 13.61 13.61 13.28 0 0 0
18/05/2020
13.61
 2,070 13.36 13.69 13.48 0 0 0
15/05/2020
13.36
 5,930 13.44 13.65 13.36 0 0 0
14/05/2020
13.44
 12,310 13.77 13.77 13.44 0 0 0
13/05/2020
13.77
 6,850 13.93 13.93 13.44 0 0 0
12/05/2020
13.93
 16,690 13.52 13.93 13.44 0 0 0
11/05/2020
13.52
 9,340 13.77 14.18 13.28 0 0 0
08/05/2020
13.77
 10,680 13.85 13.85 13.40 0 0 0
07/05/2020
13.85
 5,310 14.22 14.22 13.44 0 0 0
06/05/2020
14.22
 3,230 14.10 14.43 13.77 0 0 0
05/05/2020
14.10
 4,610 14.30 14.30 13.52 0 0 0
04/05/2020
14.30
 4,810 14.02 14.51 13.20 0 0 0
29/04/2020
14.02
 20 13.93 14.51 14.02 0 0 0
28/04/2020
13.93
 2,990 13.61 14.55 13.44 0 0 0
27/04/2020
13.61
 4,170 13.77 14.18 13.61 0 0 0
24/04/2020
13.77
 4,780 13.93 13.93 13.24 0 3,750 -0.1
23/04/2020
13.93
 5,780 13.24 13.93 13.12 0 0 0
22/04/2020
13.24
 2,010 13.52 13.52 12.83 0 0 0
21/04/2020
13.52
 1,500 13.98 13.98 13.03 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |