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)
13/10/2021
18.46
 58,500 18.01 18.63 17.75 200 0 0.0
12/10/2021
18.01
 32,300 18.19 18.19 17.84 200 0 0.0
11/10/2021
18.19
 73,900 18.54 18.54 18.01 800 0 0
08/10/2021
18.54
 40,800 19.03 19.03 18.46 3,600 100 0.1
07/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/10/2021
19.03
 62,200 18.63 19.25 18.54 4,300 0 0.1
06/10/2021
18.63
 184,200 17.45 18.63 17.45 17,100 0 0.4
05/10/2021
17.45
 44,000 17.37 17.66 17.37 100 0 0.0
04/10/2021
17.37
 36,900 17.20 17.45 16.95 900 0 0.0
01/10/2021
17.20
 64,400 17.20 17.20 16.44 0 0 0
30/09/2021
17.20
 18,800 17.03 17.62 17.03 2,900 0 0.1
29/09/2021
17.03
 30,700 16.78 17.03 16.19 0 100 -0.0
28/09/2021
16.78
 50,500 16.69 16.78 15.93 0 0 0
27/09/2021
16.69
 56,700 17.66 18.04 16.69 0 0 0
24/09/2021
17.66
 51,400 17.54 18.00 17.37 100 0 0.0
23/09/2021
17.54
 92,800 17.66 18.17 17.41 2,000 100 0.0
22/09/2021
17.66
 135,900 17.24 17.66 17.11 0 0 0
21/09/2021
17.24
 30,000 17.37 17.37 16.69 0 0 0
20/09/2021
17.37
 70,600 17.87 18.97 17.37 0 0 0
17/09/2021
17.87
 184,300 16.78 17.92 16.69 100 0 0.0
16/09/2021
16.78
 72,100 16.19 16.78 16.10 0 0 0
15/09/2021
16.19
 24,900 16.02 16.19 15.93 0 0 0
14/09/2021
16.02
 31,900 15.98 16.19 15.89 0 0 0
13/09/2021
15.98
 55,800 15.60 16.36 15.64 0 0 0
10/09/2021
15.60
 35,100 15.43 15.85 15.43 0 0 0
09/09/2021
15.43
 20,900 15.30 15.43 15.18 0 0 0
08/09/2021
15.30
 11,400 15.34 15.51 15.30 0 0 0
07/09/2021
15.34
 18,600 15.77 15.85 15.26 0 0 0
06/09/2021
15.77
 35,200 15.60 16.02 15.60 0 0 0
01/09/2021
15.60
 20,400 15.18 15.60 14.96 0 0 0
31/08/2021
15.18
 9,500 15.18 15.34 14.96 0 0 0
30/08/2021
15.18
 9,800 14.75 15.18 14.67 0 0 0
27/08/2021
14.75
 7,100 14.71 14.84 14.50 0 0 0
26/08/2021
14.71
 4,000 14.84 14.96 14.59 0 0 0
25/08/2021
14.84
 12,900 14.71 15.01 14.42 0 1,000 -0.0
24/08/2021
14.71
 6,000 15.18 15.18 14.67 0 0 0
23/08/2021
15.18
 9,300 15.18 15.43 14.84 0 0 0
20/08/2021
15.18
 32,700 15.51 15.55 15.18 0 0 0
19/08/2021
15.51
 9,400 15.64 15.64 15.30 0 0 0
18/08/2021
15.64
 25,100 15.34 15.77 15.18 0 0 0
17/08/2021
15.34
 16,100 15.77 15.89 15.34 300 400 -0.0
16/08/2021
15.77
 26,800 15.09 15.85 15.13 0 0 0
13/08/2021
15.09
 12,100 15.43 15.43 15.09 100 0 0
12/08/2021
15.43
 18,700 15.13 15.60 14.92 1,100 0 0.0
11/08/2021
15.13
 26,500 15.26 15.26 14.92 0 0 0
10/08/2021
15.26
 5,500 15.26 15.34 15.01 0 0 0
09/08/2021
15.26
 11,400 15.26 15.30 15.26 0 0 0
06/08/2021
15.26
 30,900 15.26 15.43 15.26 0 0 0
05/08/2021
15.26
 28,500 14.59 15.43 14.59 0 0 0
04/08/2021
14.59
 19,900 14.59 14.75 14.59 0 0 0
03/08/2021
14.59
 13,900 14.59 14.59 14.50 0 0 0
02/08/2021
14.59
 10,000 14.71 14.75 14.59 0 0 0
30/07/2021
14.71
 1,800 14.67 14.71 14.67 0 0 0
29/07/2021
14.67
 10,800 14.25 14.71 14.25 0 0 0
28/07/2021
14.25
 2,000 14.92 14.92 14.25 0 0 0
27/07/2021
14.92
 4,600 14.75 14.92 14.33 0 0 0
26/07/2021
14.75
 4,100 14.59 14.75 14.59 0 0 0
23/07/2021
14.59
 700 14.59 14.67 14.50 0 0 0
22/07/2021
14.59
 2,300 14.67 14.67 14.08 0 0 0
21/07/2021
14.67
 4,000 14.71 14.71 14.16 0 0 0
20/07/2021
14.71
 8,700 14.25 14.71 13.91 0 0 0
19/07/2021
14.25
 16,600 14.75 14.96 14.25 0 0 0
16/07/2021
14.75
 9,800 15.09 15.09 14.75 0 0 0
15/07/2021
15.09
 12,100 14.67 15.09 14.59 0 0 0
14/07/2021
14.67
 18,100 15.05 15.05 14.37 0 0 0
13/07/2021
15.05
 3,200 15.18 15.18 14.50 0 0 0
12/07/2021
15.18
 14,700 15.26 15.43 14.33 0 0 0
09/07/2021
15.26
 27,100 15.26 15.68 15.01 0 1,000 -0.0
08/07/2021
15.26
 5,900 15.60 15.60 15.26 1,000 0 0
07/07/2021
15.60
 7,500 15.72 15.72 15.60 0 0 0
06/07/2021
15.72
 5,600 15.98 15.98 15.72 0 0 0
05/07/2021
15.98
 16,500 15.98 16.02 15.68 0 0 0
02/07/2021
15.98
 4,200 16.02 16.02 15.93 0 0 0
01/07/2021
16.02
 18,400 15.93 16.02 15.68 0 0 0
30/06/2021
15.93
 23,000 16.10 16.10 15.85 0 0 0
29/06/2021
16.10
 18,200 16.36 16.36 16.10 0 0 0
28/06/2021
16.36
 9,700 16.36 17.11 16.36 0 0 0
25/06/2021
16.36
 19,700 16.61 16.61 16.27 0 0 0
24/06/2021
16.61
 14,500 16.78 17.03 16.52 0 0 0
23/06/2021
16.78
 40,100 16.82 16.86 16.44 0 0 0
22/06/2021
16.82
 24,000 16.86 17.28 16.82 300 0 0.0
21/06/2021
16.86
 44,300 16.78 16.95 16.69 0 0 0
18/06/2021
16.78
 42,900 17.20 17.20 16.61 0 0 0
17/06/2021
17.20
 29,300 17.37 17.54 16.99 0 0 0
16/06/2021
17.37
 24,000 17.03 17.54 16.69 0 0 0
15/06/2021
17.03
 111,900 16.02 17.11 15.85 0 0 0
14/06/2021
16.02
 8,000 16.14 16.23 15.93 0 0 0
11/06/2021
16.14
 9,200 16.02 16.19 16.02 1,000 0 0.0
10/06/2021
16.02
 11,800 16.19 16.23 15.68 0 0 0
09/06/2021
16.19
 7,100 16.19 16.19 15.68 0 0 0
08/06/2021
16.19
 17,000 16.69 16.69 16.02 0 0 0
07/06/2021
16.69
 28,500 16.52 16.78 16.36 0 0 0
04/06/2021
16.52
 33,600 16.27 16.65 16.52 0 0 0
03/06/2021
16.27
 22,900 15.93 16.27 15.68 0 2,600 -0.0
02/06/2021
15.93
 15,300 15.68 15.93 15.68 0 0 0
01/06/2021
15.68
 3,200 15.89 15.89 15.60 0 0 0
31/05/2021
15.89
 20,200 15.43 15.89 15.43 0 0 0
28/05/2021
15.43
 21,100 15.18 15.85 15.18 0 0 0
27/05/2021
15.18
 18,300 15.98 15.98 15.18 0 0 0
26/05/2021
15.98
 6,400 15.85 16.19 15.68 0 0 0
25/05/2021
15.85
 26,200 16.02 16.19 15.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |