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)
13/11/2013
6.82
 56,610 6.75 6.90 6.75 0 3,000 -0.1
12/11/2013
6.75
 147,780 6.75 6.90 6.75 0 0 0
11/11/2013
6.75
 69,010 6.72 6.79 6.68 0 0 0
08/11/2013
6.72
 23,790 6.72 6.75 6.68 0 0 0
07/11/2013
6.72
 16,490 6.79 6.79 6.68 0 0 0
06/11/2013
6.79
 35,650 6.68 6.79 6.68 0 0 0
05/11/2013
6.68
 21,870 6.68 6.72 6.68 0 0 0
04/11/2013
6.68
 20,720 6.61 6.72 6.57 0 0 0
01/11/2013
6.61
 31,360 6.61 6.65 6.61 0 0 0
31/10/2013
6.61
 33,880 6.65 6.65 6.61 0 0 0
30/10/2013
6.65
 27,860 6.65 6.72 6.65 0 0 0
29/10/2013
6.65
 44,630 6.61 6.65 6.57 0 0 0
28/10/2013
6.61
 67,950 6.75 6.75 6.61 0 0 0
25/10/2013
6.75
 59,460 6.75 6.79 6.65 0 0 0
24/10/2013
6.75
 126,740 6.86 6.86 6.72 0 3,000 -0.1
23/10/2013
6.86
 227,970 6.90 6.97 6.86 56,860 0 1.1
22/10/2013
6.90
 72,660 6.97 7.00 6.86 0 0 0
21/10/2013
6.97
 177,310 6.86 7.08 6.86 3,000 10 0.1
18/10/2013
6.86
 92,990 6.79 6.90 6.79 0 0 0
17/10/2013
6.79
 42,170 6.75 6.82 6.75 0 0 0
16/10/2013
6.75
 24,990 6.72 6.82 6.72 0 0 0
15/10/2013
6.72
 29,870 6.68 6.82 6.61 0 0 0
14/10/2013
6.68
 24,350 6.75 6.75 6.65 0 0 0
11/10/2013
6.75
 44,040 6.82 6.93 6.75 0 0 0
10/10/2013
6.82
 89,390 6.90 6.93 6.79 65,210 0 1.2
09/10/2013
6.90
 41,030 6.90 6.90 6.82 0 0 0
08/10/2013
6.90
 120,690 6.86 6.97 6.82 0 0 0
07/10/2013
6.86
 97,680 6.86 6.97 6.82 0 0 0
04/10/2013
6.86
 36,000 6.82 6.86 6.75 0 0 0
03/10/2013
6.82
 46,700 6.90 6.90 6.75 0 3,600 -0.1
02/10/2013
6.90
 252,180 6.72 6.97 6.72 0 0 0
01/10/2013
6.72
 134,700 6.72 6.82 6.65 0 800 -0.0
30/09/2013
6.72
 70,930 6.61 6.75 6.61 0 390 -0.0
27/09/2013
6.61
 59,760 6.61 6.65 6.57 0 8,810 -0.2
26/09/2013
6.61
 78,610 6.61 6.65 6.50 0 0 0
25/09/2013
6.61
 120,010 6.54 6.68 6.54 0 5,000 -0.1
24/09/2013
6.54
 142,800 6.50 6.57 6.47 0 0 0
23/09/2013
6.50
 19,370 6.39 6.57 6.39 0 0 0
20/09/2013
6.39
 23,520 6.39 6.43 6.36 0 0 0
19/09/2013
6.39
 45,450 6.39 6.50 6.39 0 3,000 -0.1
18/09/2013
6.39
 29,800 6.50 6.57 6.36 0 0 0
17/09/2013
6.50
 29,830 6.57 6.57 6.50 0 0 0
16/09/2013
6.57
 87,620 6.50 6.75 6.54 3,000 0 0.1
13/09/2013
6.50
 100,740 6.32 6.54 6.32 50,000 0 0.9
12/09/2013
6.32
 59,770 6.29 6.39 6.29 33,390 0 0.6
11/09/2013
6.29
 33,880 6.32 6.43 6.25 10,000 0 0.2
10/09/2013
6.32
 37,580 6.21 6.32 6.29 0 0 0
09/09/2013
6.21
 45,330 6.36 6.36 6.21 12,490 0 0.2
06/09/2013
6.36
 29,960 6.36 6.43 6.29 0 0 0
05/09/2013
6.36
 59,640 6.25 6.39 6.25 0 0 0
04/09/2013
6.25
 34,460 6.29 6.29 6.18 0 2,500 -0.0
03/09/2013
6.29
 59,710 6.29 6.47 6.29 10,000 0 0.2
30/08/2013
6.29
 34,610 6.29 6.32 6.25 0 0 0
29/08/2013
6.29
 122,540 6.36 6.47 6.29 0 0 0
28/08/2013
6.36
 153,550 6.57 6.61 6.32 10,000 0 0.2
27/08/2013
6.57
 33,600 6.68 6.68 6.57 0 0 0
26/08/2013
6.68
 233,930 6.68 6.72 6.54 2,500 0 0.0
23/08/2013
6.68
 105,610 6.68 6.75 6.61 43,620 0 0.8
22/08/2013
6.68
 86,940 6.75 6.79 6.65 15,570 0 0.3
21/08/2013
6.75
 84,450 6.82 6.82 6.68 0 0 0
20/08/2013
6.82
 132,640 6.90 6.90 6.79 0 5,000 -0.1
19/08/2013
6.90
 229,700 6.79 6.90 6.72 0 9,000 -0.2
16/08/2013
6.79
 117,530 6.79 6.82 6.72 30,390 0 0.6
15/08/2013
6.79
 115,920 6.65 6.79 6.57 0 0 0
14/08/2013
6.65
 132,800 6.61 6.68 6.54 0 0 0
13/08/2013
6.61
 118,070 6.68 6.68 6.57 0 0 0
12/08/2013
6.68
 42,240 6.68 6.79 6.57 0 2,870 -0.1
09/08/2013
6.68
 48,270 6.72 6.79 6.68 0 0 0
08/08/2013
6.72
 60,930 6.82 6.86 6.72 0 0 0
07/08/2013
6.82
 214,230 6.65 6.90 6.68 32,380 0 0.6
06/08/2013
6.65
 51,620 6.65 6.79 6.57 0 0 0
05/08/2013
6.65
 65,260 6.65 6.75 6.29 10,000 0 0.2
02/08/2013
6.65
 60,930 6.68 6.72 6.61 0 0 0
01/08/2013
6.68
 23,490 6.75 6.75 6.61 0 0 0
31/07/2013
6.75
 41,650 6.75 6.79 6.68 0 0 0
30/07/2013
6.75
 73,420 6.57 6.75 6.57 0 0 0
29/07/2013
6.57
 137,720 6.79 6.79 6.57 20,000 0 0.4
26/07/2013
6.79
 132,960 6.72 6.82 6.68 29,930 0 0.6
25/07/2013
6.72
 109,650 6.75 7.11 6.72 10,000 7,050 0.1
24/07/2013
6.75
 190,020 6.86 6.86 6.72 0 4,000 -0.1
23/07/2013
6.86
 229,960 7.00 7.00 6.86 0 620 -0.0
22/07/2013
7.00
 204,990 7.33 7.33 6.93 0 0 0
19/07/2013
7.33
 309,730 7.44 7.54 7.18 0 0 0
18/07/2013
7.44
 272,760 7.15 7.54 7.11 0 0 0
17/07/2013
7.15
 90,430 7.15 7.18 7.08 0 0 0
16/07/2013
7.15
 81,380 7.15 7.18 7.11 0 0 0
15/07/2013
7.15
 95,590 7.11 7.22 7.04 1,500 0 0.0
12/07/2013
7.11
 135,920 6.82 7.11 6.90 0 19,000 -0.4
11/07/2013
6.82
 54,840 6.86 6.86 6.75 0 0 0
10/07/2013
6.86
 69,400 6.79 6.86 6.75 0 0 0
09/07/2013
6.79
 29,000 6.82 6.82 6.72 0 0 0
08/07/2013
6.82
 48,030 6.79 6.86 6.72 0 0 0
05/07/2013
6.79
 86,050 6.86 6.93 6.79 0 11,050 -0.2
04/07/2013
6.86
 179,910 6.61 6.93 6.57 0 9,350 -0.2
03/07/2013
6.61
 65,580 6.65 6.68 6.54 10,000 0 0.2
02/07/2013
6.65
 50,160 6.50 6.65 6.50 0 0 0
01/07/2013
6.50
 34,720 6.57 6.68 6.43 0 100 -0.0
28/06/2013
6.57
 42,070 6.54 6.57 6.47 500 0 0.0
27/06/2013
6.54
 77,480 6.39 6.57 6.39 11,600 0 0.2
26/06/2013
6.39
 100,300 6.36 6.54 6.29 21,100 100 0.4

Chính sách bảo mật | Điều khoản sử dụng |