CTCP Cao su Sao Vàng (src)

50.70
0.80
(1.60%)
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
(2026-02-23) 		1.30 2.67% 111,700 -100 -0.0
46.80
52
50.70
2 tháng
(2026-01-19) 		-0.20 -0.40% 161,600 -100 -0.0
46.80
52
50.70
3 tháng
(2025-12-18) 		0.90 1.84% 219,800 -100 -0.0
46.80
52.30
50.70
6 tháng
(2025-09-19) 		5.50 12.39% 679,700 -100 -0.0
44.40
53.80
50.70
12 tháng
(2025-03-24) 		24.02 92.80% 958,100 -1,700 -0.1
22.80
53.80
50.70
24 tháng
(2024-03-28) 		22.50 82.10% 1,390,500 -7,000 -0.2
22.80
53.80
50.70
36 tháng
(2023-04-03) 		29.29 142.11% 2,842,000 -9,800 -0.1
16.49
53.80
50.70
60 tháng
(2021-04-13) 		31.61 172.76% 11,093,400 -3,623 -0.1
14.08
53.80
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2022
17.40
 13,700 17.40 17.48 17.04 0 0 0
09/03/2022
17.40
 14,300 17.40 17.66 16.95 2,000 0 0.0
08/03/2022
17.40
 18,700 16.73 17.40 16.73 0 0 0
07/03/2022
16.73
 30,100 16.95 16.95 16.73 0 0 0
04/03/2022
16.95
 16,500 16.95 16.95 16.42 0 0 0
03/03/2022
16.95
 3,700 17.00 17.22 16.82 0 0 0
02/03/2022
17.00
 6,100 16.87 17.31 16.78 0 0 0
01/03/2022
16.87
 20,500 16.82 17.31 16.87 400 0 0.0
28/02/2022
16.82
 7,200 16.78 16.91 16.64 500 0 0.0
25/02/2022
16.78
 3,600 16.25 16.87 16.38 0 0 0
24/02/2022
16.25
 21,200 16.60 17.31 15.63 0 0 0
23/02/2022
16.60
 8,100 16.78 17.40 16.60 0 0 0
22/02/2022
16.78
 5,600 17.09 17.09 16.78 1,800 0 0.0
21/02/2022
17.09
 5,600 16.78 17.22 16.60 0 0 0
18/02/2022
16.78
 1,200 16.91 16.95 16.78 0 0 0
17/02/2022
16.91
 9,600 16.78 16.95 16.78 0 0 0
16/02/2022
16.78
 16,200 17.09 17.13 16.78 0 800 -0.0
15/02/2022
17.09
 5,500 17.09 17.13 16.60 0 0 0
14/02/2022
17.09
 13,700 16.95 17.09 16.82 0 0 0
11/02/2022
16.95
 1,700 17.22 17.22 16.91 0 0 0
10/02/2022
17.22
 4,500 17.57 17.66 17.22 0 0 0
09/02/2022
17.57
 8,100 16.82 17.62 16.87 0 0 0
08/02/2022
16.82
 22,800 16.56 16.87 16.34 0 0 0
07/02/2022
16.56
 11,600 16.47 16.78 16.47 0 5,100 -0.1
28/01/2022
16.47
 7,000 16.42 16.78 16.34 0 0 0
27/01/2022
16.42
 9,800 16.51 16.78 16.42 0 0 0
26/01/2022
16.51
 2,200 15.89 16.51 15.98 0 0 0
25/01/2022
15.89
 3,400 15.81 16.16 15.72 0 0 0
24/01/2022
15.81
 20,200 16.95 16.95 15.81 0 0 0
21/01/2022
16.95
 8,700 17.13 17.13 16.78 0 0 0
20/01/2022
17.13
 6,500 16.78 17.13 16.42 0 0 0
19/01/2022
16.78
 12,900 16.64 16.78 16.42 0 0 0
18/01/2022
16.64
 12,100 17.84 17.84 16.42 0 3,000 -0.1
17/01/2022
17.84
 2,400 17.66 18.19 17.40 0 6,000 -0.1
14/01/2022
17.66
 33,600 17.66 17.66 17.13 0 0 0
13/01/2022
17.66
 13,500 18.19 18.54 17.66 600 0 0.0
12/01/2022
18.19
 20,100 18.19 18.72 17.93 0 0 0
11/01/2022
18.19
 31,600 18.46 18.98 18.10 0 1,600 -0.0
10/01/2022
18.46
 25,200 18.90 18.90 18.28 0 0 0
07/01/2022
18.90
 26,100 18.90 18.98 18.81 0 0 0
06/01/2022
18.90
 33,200 18.81 18.98 18.72 0 0 0
05/01/2022
18.81
 64,100 18.81 19.25 18.59 0 0 0
04/01/2022
18.81
 31,100 18.98 19.25 18.81 0 0 0
31/12/2021
18.98
 13,700 19.16 19.16 18.63 0 0 0
30/12/2021
19.16
 9,800 18.98 19.16 18.72 0 0 0
29/12/2021
18.98
 18,700 19.16 19.16 18.90 0 0 0
28/12/2021
19.16
 34,600 19.07 19.16 18.85 0 0 0
27/12/2021
19.07
 21,500 19.07 19.34 18.81 1,600 0 0.0
24/12/2021
19.07
 25,000 18.59 19.16 18.81 0 0 0
23/12/2021
18.59
 39,000 18.76 18.76 17.93 0 0 0
22/12/2021
18.76
 23,200 19.07 19.16 18.72 0 0 0
21/12/2021
19.07
 35,200 19.07 19.16 18.72 0 0 0
20/12/2021
19.07
 24,000 18.98 19.07 18.63 0 0 0
17/12/2021
18.98
 18,100 18.98 19.34 18.72 0 0 0
16/12/2021
18.98
 29,400 18.72 19.25 18.63 0 0 0
15/12/2021
18.72
 19,100 18.72 19.07 18.46 0 0 0
14/12/2021
18.72
 23,700 18.59 18.81 18.37 0 400 -0.0
13/12/2021
18.59
 32,900 18.28 18.90 18.41 0 0 0
10/12/2021
18.28
 7,100 18.54 18.68 18.01 0 100 -0.0
09/12/2021
18.54
 6,900 18.54 18.54 18.10 0 0 0
08/12/2021
18.54
 11,800 18.54 18.63 18.15 0 0 0
07/12/2021
18.54
 6,100 17.84 18.54 18.01 0 0 0
06/12/2021
17.84
 30,800 18.72 18.72 17.84 0 0 0
03/12/2021
18.72
 17,600 18.85 19.12 18.54 0 0 0
02/12/2021
18.85
 10,300 18.90 19.16 18.72 0 0 0
01/12/2021
18.90
 15,400 18.81 19.43 18.19 0 0 0
30/11/2021
18.81
 28,700 18.46 18.94 18.46 500 0 0.0
29/11/2021
18.46
 22,100 18.81 18.81 17.75 0 0 0
26/11/2021
18.81
 36,900 18.90 19.43 18.81 0 0 0
25/11/2021
18.90
 13,100 18.90 18.90 18.63 0 0 0
24/11/2021
18.90
 10,000 18.76 18.98 18.59 0 300 -0.0
23/11/2021
18.76
 14,800 19.07 19.07 18.54 0 0 0
22/11/2021
19.07
 49,200 19.51 19.78 18.19 0 0 0
19/11/2021
19.51
 68,600 20.49 20.66 19.43 0 0 0
18/11/2021
20.49
 56,800 19.69 20.66 19.69 0 0 0
17/11/2021
19.69
 23,200 19.87 19.87 18.98 1,700 0 0.0
16/11/2021
19.87
 73,200 20.22 20.22 18.98 400 0 0.0
15/11/2021
20.22
 78,400 19.69 20.31 19.16 0 0 0
12/11/2021
19.69
 50,900 19.51 19.87 19.60 4,400 0 0.1
11/11/2021
19.51
 90,100 19.25 19.60 19.25 0 0 0
10/11/2021
19.25
 73,800 19.07 19.25 18.81 0 0 0
09/11/2021
19.07
 81,600 18.98 19.43 18.72 0 0 0
08/11/2021
18.98
 74,000 18.46 19.07 18.63 0 0 0
05/11/2021
18.46
 14,600 18.15 18.46 18.10 0 1,900 -0.0
04/11/2021
18.15
 22,700 18.28 18.41 18.15 0 0 0
03/11/2021
18.28
 30,300 18.76 18.76 18.28 0 0 0
02/11/2021
18.76
 42,500 18.72 19.07 18.72 0 0 0
01/11/2021
18.72
 41,500 18.50 18.98 18.46 0 0 0
29/10/2021
18.50
 43,300 18.54 18.63 18.37 0 0 0
28/10/2021
18.54
 42,200 18.28 18.54 18.19 0 0 0
27/10/2021
18.28
 72,500 18.28 18.46 18.19 0 0 0
26/10/2021
18.28
 34,200 18.28 18.54 18.01 0 0 0
25/10/2021
18.28
 29,700 18.46 18.54 18.28 0 0 0
22/10/2021
18.46
 27,800 18.72 18.76 18.37 0 0 0
21/10/2021
18.72
 13,500 18.72 18.81 18.54 0 0 0
20/10/2021
18.72
 9,900 18.98 19.25 18.63 0 0 0
19/10/2021
18.98
 26,100 18.46 18.98 18.19 0 0 0
18/10/2021
18.46
 39,200 19.07 19.07 18.19 100 2,900 -0.1
15/10/2021
19.07
 102,600 18.98 19.60 19.07 800 10,000 -0.2
14/10/2021
18.98
 85,000 18.46 18.98 18.10 0 7,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |