Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Mía đường Cần ThơMã CK: CASUCO 15 ▲ +6.70 (+80.72%) (cập nhật 21:48 22/05/2013)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://casuco.vn/vn/default.aspx
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://casuco.vn/vn/default.aspx
CASUCO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 22/05/2013 | 15,000 | 6.70 ▲ | 80.72 | 8,300 | 15,000 | 15,000 | 100,000 | 1,500,000,000 |
| 27/08/2012 | 8,300 | 0.30 ▲ | 3.75 | 8,000 | 8,300 | 8,300 | 200,000 | 1,660,000,000 |
| 24/07/2012 | 8,000 | -0.17 ▼ | -2.04 | 8,167 | 8,000 | 8,000 | 10,000 | 80,000,000 |
| 19/07/2012 | 8,167 | -0.32 ▼ | -3.75 | 8,485 | 8,500 | 8,000 | 50,000 | 410,000,000 |
| 18/07/2012 | 8,485 | -0.04 ▼ | -0.49 | 8,527 | 11,800 | 8,000 | 250,000 | 2,126,000,000 |
| 16/07/2012 | 8,527 | 0.03 ▲ | 0.32 | 8,500 | 11,800 | 8,000 | 210,000 | 1,796,000,000 |
| 12/07/2012 | 8,500 | -0.05 ▼ | -0.58 | 8,550 | 11,800 | 8,000 | 310,000 | 2,616,000,000 |
| 05/07/2012 | 8,550 | -0.04 ▼ | -0.45 | 8,589 | 11,800 | 8,000 | 270,000 | 2,286,000,000 |
| 02/07/2012 | 8,589 | -0.10 ▼ | -1.12 | 8,686 | 11,800 | 8,000 | 170,000 | 1,466,000,000 |
| 30/06/2012 | 8,686 | -0.03 ▼ | -0.36 | 8,717 | 11,800 | 8,000 | 130,000 | 1,136,000,000 |
| 25/06/2012 | 8,717 | -0.23 ▼ | -2.60 | 8,950 | 11,800 | 8,000 | 190,000 | 1,606,000,000 |
| 22/06/2012 | 8,950 | -0.32 ▼ | -3.42 | 9,267 | 11,800 | 8,000 | 150,000 | 1,276,000,000 |
| 16/06/2012 | 9,267 | 0.32 ▲ | 3.54 | 8,950 | 11,800 | 8,000 | 50,000 | 476,000,000 |
| 15/06/2012 | 8,950 | 0.69 ▲ | 8.30 | 8,264 | 11,800 | 8,000 | 150,000 | 1,276,000,000 |
| 13/06/2012 | 8,264 | 0.12 ▲ | 1.50 | 8,142 | 11,800 | 8,000 | 4,950,000 | 40,396,000,000 |
| 11/06/2012 | 8,142 | 0.33 ▲ | 4.16 | 7,817 | 8,500 | 8,000 | 4,510,000 | 36,760,000,000 |
| 09/06/2012 | 7,817 | 0.01 ▲ | 0.12 | 7,808 | 8,500 | 7,000 | 6,680,000 | 53,050,000,000 |
| 08/06/2012 | 7,808 | 0.03 ▲ | 0.36 | 7,780 | 8,500 | 7,000 | 6,930,000 | 54,950,000,000 |
| 07/06/2012 | 7,780 | 0.02 ▲ | 0.28 | 7,758 | 8,500 | 7,000 | 6,330,000 | 50,050,000,000 |
| 05/06/2012 | 7,758 | 0.03 ▲ | 0.43 | 7,725 | 8,500 | 7,000 | 5,830,000 | 45,990,000,000 |
| 04/06/2012 | 7,725 | 0.05 ▲ | 0.69 | 7,672 | 8,500 | 7,000 | 5,330,000 | 41,870,000,000 |
| 03/06/2012 | 7,672 | 0.06 ▲ | 0.77 | 7,613 | 8,200 | 7,000 | 4,730,000 | 36,910,000,000 |
| 02/06/2012 | 7,613 | 0.07 ▲ | 0.86 | 7,548 | 8,200 | 7,000 | 4,030,000 | 31,270,000,000 |
| 01/06/2012 | 7,548 | 0.08 ▲ | 1.04 | 7,470 | 8,200 | 7,000 | 3,430,000 | 26,430,000,000 |
| 31/05/2012 | 7,470 | 0.13 ▲ | 1.81 | 7,337 | 8,200 | 7,000 | 2,830,000 | 21,630,000,000 |
| 30/05/2012 | 7,337 | 0.07 ▲ | 1.02 | 7,263 | 8,200 | 7,000 | 2,030,000 | 15,150,000,000 |
| 29/05/2012 | 7,263 | -1.10 ▼ | -13.16 | 8,364 | 8,200 | 7,000 | 1,530,000 | 11,210,000,000 |
| 23/05/2012 | 8,364 | -0.14 ▼ | -1.60 | 8,500 | 20,000 | 7,000 | 780,000 | 6,170,000,000 |
| 21/05/2012 | 8,500 | 1.25 ▲ | 17.24 | 7,250 | 20,000 | 7,000 | 680,000 | 5,470,000,000 |
| 18/05/2012 | 7,250 | 0.08 ▲ | 1.16 | 7,167 | 8,000 | 7,000 | 530,000 | 3,770,000,000 |
| 17/05/2012 | 7,167 | -0.08 ▼ | -1.14 | 7,250 | 8,000 | 7,000 | 430,000 | 3,020,000,000 |
| 16/05/2012 | 7,250 | -0.08 ▼ | -1.13 | 7,333 | 8,000 | 7,000 | 310,000 | 2,180,000,000 |
| 15/05/2012 | 7,333 | -0.67 ▼ | -8.34 | 8,000 | 8,000 | 7,000 | 210,000 | 1,480,000,000 |
| 12/05/2012 | 8,000 | -2.80 ▼ | -25.93 | 10,800 | 8,000 | 8,000 | 10,000 | 80,000,000 |
| 11/05/2012 | 10,800 | -0.70 ▼ | -6.09 | 11,500 | 22,000 | 8,000 | 240,000 | 2,620,000,000 |
| 18/01/2012 | 11,500 | -1.17 ▼ | -9.21 | 12,667 | 22,000 | 8,000 | 160,000 | 1,980,000,000 |
| 13/06/2011 | 12,667 | -2.33 ▼ | -15.55 | 15,000 | 22,000 | 8,000 | 150,000 | 1,900,000,000 |
| 10/06/2011 | 15,000 | 2.33 ▲ | 18.42 | 12,667 | 22,000 | 8,000 | 100,000 | 1,500,000,000 |
| 05/06/2011 | 12,667 | 1.47 ▲ | 13.10 | 11,200 | 22,000 | 8,000 | 110,000 | 1,580,000,000 |
| 04/06/2011 | 11,200 | -1.47 ▼ | -11.58 | 12,667 | 22,000 | 8,000 | 310,000 | 3,380,000,000 |
| 03/06/2011 | 12,667 | 2.21 ▲ | 21.13 | 10,457 | 22,000 | 8,000 | 110,000 | 1,580,000,000 |
| 02/06/2011 | 10,457 | -0.41 ▼ | -3.77 | 10,867 | 22,000 | 8,000 | 150,000 | 1,932,000,000 |
| 30/05/2011 | 10,867 | 2.23 ▲ | 25.78 | 8,640 | 22,000 | 8,000 | 140,000 | 1,852,000,000 |
| 28/05/2011 | 8,640 | -0.16 ▼ | -1.82 | 8,800 | 10,000 | 8,000 | 90,000 | 752,000,000 |
| 16/05/2011 | 8,800 | -0.27 ▼ | -2.94 | 9,067 | 10,000 | 8,000 | 40,000 | 352,000,000 |
| 12/05/2011 | 9,067 | -0.43 ▼ | -4.56 | 9,500 | 10,000 | 8,200 | 30,000 | 272,000,000 |
| 06/05/2011 | 9,500 | 0.80 ▲ | 9.20 | 8,700 | 10,000 | 9,000 | 20,000 | 190,000,000 |
| 04/05/2011 | 8,700 | -0.05 ▼ | -0.57 | 8,750 | 10,000 | 8,000 | 320,000 | 2,640,000,000 |
| 30/04/2011 | 8,750 | -0.05 ▼ | -0.57 | 8,800 | 10,000 | 8,000 | 220,000 | 1,790,000,000 |
| 28/04/2011 | 8,800 | -0.20 ▼ | -2.22 | 9,000 | 10,000 | 8,000 | 320,000 | 2,690,000,000 |
| 24/04/2011 | 9,000 | -0.14 ▼ | -1.56 | 9,143 | 10,000 | 8,000 | 710,000 | 6,390,000,000 |
| 23/04/2011 | 9,143 | -0.02 ▼ | -0.26 | 9,167 | 10,000 | 9,000 | 610,000 | 5,590,000,000 |
| 22/04/2011 | 9,167 | -0.08 ▼ | -0.90 | 9,250 | 10,000 | 9,000 | 510,000 | 4,690,000,000 |
| 21/04/2011 | 9,250 | -0.25 ▼ | -2.63 | 9,500 | 10,000 | 9,000 | 400,000 | 3,700,000,000 |
| 19/04/2011 | 9,500 | -0.50 ▼ | -5.00 | 10,000 | 10,000 | 9,000 | 200,000 | 1,900,000,000 |
| 18/04/2011 | 10,000 | -200.00 ▼ | -95.24 | 210,000 | 10,000 | 10,000 | 100,000 | 1,000,000,000 |
| 13/05/2010 | 210,000 | 0.00 ■■ | 0.00 | 0 | 210,000 | 210,000 | 1,000 | 210,000,000 |