Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2015	13.42	60,380	13.03	13.78	12.95	0	0	0
28/01/2015	13.03	12,830	13.15	13.22	12.87	0	0	0
27/01/2015	13.15	18,020	13.34	13.42	13.15	0	0	0
26/01/2015	13.34	8,340	13.38	13.42	13.11	0	0	0
23/01/2015	13.38	26,940	13.42	13.42	13.11	0	500	-0.0
22/01/2015	13.42	36,940	13.66	13.66	13.18	0	500	-0.0
21/01/2015	13.66	31,410	13.70	13.70	13.18	0	680	-0.0
20/01/2015	13.70	20,120	13.82	13.82	13.42	0	20	-0.0
19/01/2015	13.82	7,700	14.09	14.09	13.15	0	0	0
16/01/2015	14.09	12,040	14.17	14.21	13.82	0	0	0
15/01/2015	14.17	137,170	13.34	14.17	13.15	700	0	0.0
14/01/2015	13.34	50,180	13.22	13.38	13.03	0	0	0
13/01/2015	13.22	34,030	13.03	13.34	12.83	0	0	0
12/01/2015	13.03	8,860	13.26	13.38	13.03	0	0	0
09/01/2015	13.26	30,380	13.42	13.58	13.22	0	0	0
08/01/2015	13.42	18,430	13.62	13.62	13.03	0	0	0
07/01/2015	13.62	41,980	13.03	13.78	13.03	0	0	0
06/01/2015	13.03	21,420	13.22	13.22	12.63	0	0	0
05/01/2015	13.22	4,450	13.42	13.42	13.22	0	0	0
31/12/2014	13.42	23,740	12.79	13.46	12.83	0	0	0
30/12/2014	12.79	52,390	12.36	13.03	12.24	0	0	0
29/12/2014	12.36	48,960	12.71	13.03	12.36	0	0	0
26/12/2014	12.71	98,710	12.71	13.03	12.63	0	0	0
25/12/2014	12.71	19,270	13.38	13.38	12.71	0	0	0
24/12/2014	13.38	13,380	13.42	13.62	13.18	0	0	0
23/12/2014	13.42	17,630	13.54	13.62	13.03	0	0	0
22/12/2014	13.54	12,080	12.91	13.54	12.75	0	0	0
19/12/2014	12.91	47,580	13.30	13.54	12.87	100	0	0.0
18/12/2014	13.30	35,230	13.30	13.62	13.22	0	0	0
17/12/2014	13.30	105,540	14.29	14.41	13.30	0	0	0
16/12/2014	14.29	76,390	14.53	14.57	13.97	0	0	0
15/12/2014	14.53	46,200	14.21	14.96	14.49	0	0	0
12/12/2014	14.21	17,920	14.21	14.57	14.01	0	1,000	-0.0
11/12/2014	14.21	64,910	14.72	14.80	14.21	0	9,020	-0.3
10/12/2014	14.72	36,680	14.61	15.00	14.01	0	1,000	-0.0
09/12/2014	14.61	156,400	15.67	15.79	14.61	0	1,000	-0.0
08/12/2014	15.67	49,930	16.38	16.38	15.67	0	0	0
05/12/2014	16.38	156,200	16.26	16.58	15.79	0	0	0
04/12/2014	16.26	48,240	16.19	16.58	15.51	500	0	0.0
03/12/2014	16.19	451,900	15.16	16.19	15.00	0	500	-0.0
02/12/2014	15.16	23,140	15.32	15.40	15.00	0	0	0
01/12/2014	15.32	61,850	15.12	15.79	14.65	0	0	0
28/11/2014	15.12	114,160	16.19	16.19	15.12	0	0	0
27/11/2014	16.19	93,300	15.40	16.19	14.92	0	0	0
26/11/2014	15.40	152,240	16.03	16.78	15.08	500	0	0.0
25/11/2014	16.03	114,660	15.00	16.03	15.20	500	0	0.0
24/11/2014	15.00	186,150	16.11	16.11	15.00	0	16,000	-0.6
21/11/2014	16.11	319,230	17.29	17.29	16.11	0	900	-0.0
20/11/2014	17.29	256,880	18.55	18.55	17.29	0	600	-0.0
19/11/2014	18.55	113,210	18.83	18.83	17.80	0	0	0
18/11/2014	18.83	205,730	17.92	19.15	18.55	400	2,100	-0.1
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

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-1.36	-4.46%	11,300	0	0	28.25 30.36 29
2 tháng (2024-07-22)	-8.90	-23.47%	111,700	0	0	28.25 40.10 29
3 tháng (2024-06-24)	-3.12	-9.71%	160,300	0	0	28.25 40.10 29
6 tháng (2024-03-25)	-2.73	-8.59%	277,900	-800	-0.0	26.49 40.10 29
12 tháng (2023-09-26)	11.37	64.53%	1,499,400	-5,700	-0.1	17.63 40.10 29
24 tháng (2022-10-03)	14.30	97.31%	3,443,600	-1,502	0.0	14.51 40.10 29
36 tháng (2021-10-06)	9.96	52.30%	7,148,200	-3,723	0.0	14.39 40.10 29
60 tháng (2019-10-17)	13.18	83.31%	18,504,350	-5,903	-0.0	12.06 40.10 29

CTCP Cao su Sao Vàng (src)

THỐNG KÊ GIAO DỊCH