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)
24/05/2021
16.02
 24,800 15.77 16.36 15.77 0 0 0
21/05/2021
15.77
 38,700 15.60 15.85 15.18 0 0 0
20/05/2021
15.60
 9,600 15.85 16.02 15.60 0 0 0
19/05/2021
15.85
 18,400 15.85 15.85 15.60 0 0 0
18/05/2021
15.85
 14,300 16.10 16.10 15.85 0 0 0
17/05/2021
16.10
 5,600 16.23 16.23 15.85 0 0 0
14/05/2021
16.23
 7,100 16.27 16.27 16.02 0 0 0
13/05/2021
16.27
 8,500 16.19 16.95 16.19 0 0 0
12/05/2021
16.19
 6,700 16.19 16.27 15.85 0 0 0
11/05/2021
16.19
 19,100 16.27 16.27 16.02 0 0 0
10/05/2021
16.27
 25,400 16.52 16.52 15.93 0 0 0
07/05/2021
16.52
 7,400 16.65 16.65 16.19 400 0 0.0
06/05/2021
16.65
 6,300 16.69 17.03 16.27 0 0 0
05/05/2021
16.69
 14,700 16.61 17.54 16.61 0 0 0
04/05/2021
16.61
 13,200 16.95 16.95 16.10 0 0 0
29/04/2021
16.95
 5,000 17.20 17.45 16.69 0 0 0
28/04/2021
17.20
 1,300 16.95 17.28 16.52 0 0 0
27/04/2021
16.95
 9,500 16.52 17.28 16.02 0 0 0
26/04/2021
16.52
 21,900 17.45 17.45 16.52 1,200 0 0.0
23/04/2021
17.45
 10,200 17.45 17.45 16.95 0 0 0
22/04/2021
17.45
 13,000 17.70 18.00 17.45 0 0 0
20/04/2021
17.70
 18,700 17.87 18.13 17.70 0 0 0
19/04/2021
17.87
 17,600 17.79 18.04 17.54 0 0 0
16/04/2021
17.79
 37,200 18.13 18.21 17.37 0 0 0
15/04/2021
18.13
 31,800 18.29 18.29 17.87 0 0 0
14/04/2021
18.29
 23,800 18.29 18.29 17.75 0 0 0
13/04/2021
18.29
 35,800 18.46 18.55 17.92 0 0 0
12/04/2021
18.46
 53,900 18.21 18.46 17.87 0 0 0
09/04/2021
18.21
 16,300 18.46 18.97 18.21 0 0 0
08/04/2021
18.46
 19,200 18.55 18.55 18.25 0 0 0
07/04/2021
18.55
 13,300 18.80 18.80 18.55 0 0 0
06/04/2021
18.80
 40,600 18.80 18.80 18.55 0 0 0
05/04/2021
18.80
 111,900 18.38 19.47 18.55 0 0 0
02/04/2021
18.38
 67,200 18.42 18.55 18.04 0 0 0
01/04/2021
18.42
 8,600 18.13 18.42 18.13 0 0 0
31/03/2021
18.13
 27,500 18.21 18.55 17.96 0 0 0
30/03/2021
18.21
 13,100 18.21 18.76 17.96 0 0 0
29/03/2021
18.21
 38,300 18.04 18.29 18.04 0 0 0
26/03/2021
18.04
 63,900 18.55 18.55 17.28 0 0 0
25/03/2021
18.55
 43,900 18.63 19.14 18.29 0 0 0
24/03/2021
18.63
 23,800 19.47 19.47 18.63 0 0 0
23/03/2021
19.47
 101,100 18.97 20.06 18.97 0 0 0
22/03/2021
18.97
 86,100 18.46 18.97 18.42 0 0 0
19/03/2021
18.46
 85,300 17.96 18.80 17.96 0 0 0
18/03/2021
17.96
 40,400 17.96 18.13 17.62 0 0 0
17/03/2021
17.96
 14,400 17.96 18.08 17.62 0 0 0
16/03/2021
17.96
 21,400 18.13 18.29 17.87 0 0 0
15/03/2021
18.13
 50,000 18.34 18.38 17.96 0 0 0
12/03/2021
18.34
 3,300 18.46 18.46 18.34 0 0 0
11/03/2021
18.46
 12,500 18.55 18.63 18.46 0 0 0
10/03/2021
18.55
 64,200 18.21 18.63 18.13 0 0 0
09/03/2021
18.21
 10,000 18.21 18.29 17.87 0 0 0
08/03/2021
18.21
 48,500 18.29 18.38 17.87 0 0 0
05/03/2021
18.29
 15,000 17.79 18.46 17.70 400 0 0.0
04/03/2021
17.79
 18,400 17.79 18.63 17.79 0 0 0
03/03/2021
17.79
 52,400 18.04 18.55 17.62 0 0 0
02/03/2021
18.04
 48,500 18.38 18.42 17.79 0 0 0
01/03/2021
18.38
 42,400 18.63 18.97 18.38 0 200 -0.0
26/02/2021
18.63
 24,900 19.05 19.05 18.46 0 0 0
25/02/2021
19.05
 79,300 18.04 19.05 17.75 0 0 0
24/02/2021
18.04
 66,700 17.58 18.42 17.58 0 0 0
23/02/2021
17.58
 14,800 17.70 18.13 17.45 0 0 0
22/02/2021
17.70
 27,700 17.83 18.13 17.54 0 0 0
19/02/2021
17.83
 26,800 18.25 18.55 17.70 0 0 0
18/02/2021
18.25
 74,100 18.25 18.63 17.54 0 0 0
17/02/2021
18.25
 14,300 17.70 18.29 16.95 0 0 0
09/02/2021
17.70
 12,500 17.87 17.87 17.28 0 0 0
08/02/2021
17.87
 43,500 17.92 18.46 16.86 0 0 0
05/02/2021
17.92
 23,200 17.37 17.92 17.03 0 0 0
04/02/2021
17.37
 26,500 18.08 18.29 16.95 0 0 0
03/02/2021
18.08
 27,100 17.03 18.13 17.37 0 0 0
02/02/2021
17.03
 14,000 16.19 17.11 15.18 0 0 0
01/02/2021
16.19
 54,200 16.86 17.03 15.68 0 0 0
29/01/2021
16.86
 90,500 18.13 18.13 16.86 0 2,700 -0.1
28/01/2021
18.13
 13,500 19.47 19.47 18.13 900 0 0.0
27/01/2021
19.47
 87,800 20.91 20.91 19.47 0 2,300 -0.1
26/01/2021
20.91
 103,400 20.32 21.71 18.97 0 0 0
25/01/2021
20.32
 104,200 19.01 20.32 19.05 0 0 0
22/01/2021
19.01
 192,100 17.79 19.01 17.79 5,000 0 0.1
21/01/2021
17.79
 43,400 17.28 17.79 17.28 0 0 0
20/01/2021
17.28
 63,300 16.86 17.28 16.44 0 0 0
19/01/2021
16.86
 53,400 18.04 18.04 16.82 0 0 0
18/01/2021
18.04
 36,400 17.54 18.08 17.49 0 0 0
15/01/2021
17.54
 19,900 17.45 17.54 17.28 0 0 0
14/01/2021
17.45
 54,100 17.70 17.70 17.28 0 0 0
13/01/2021
17.70
 113,000 17.96 18.55 16.99 0 0 0
12/01/2021
17.96
 41,200 18.04 18.29 17.96 0 0 0
11/01/2021
18.04
 114,000 17.24 18.17 17.24 0 0 0
08/01/2021
17.24
 41,600 17.37 17.70 17.20 0 0 0
07/01/2021
17.37
 52,300 17.03 17.45 17.03 0 0 0
06/01/2021
17.03
 70,800 16.95 17.20 16.95 0 0 0
05/01/2021
16.95
 40,100 17.54 17.54 16.86 0 0 0
04/01/2021
17.54
 47,200 17.62 17.70 17.32 0 0 0
31/12/2020
17.62
 93,850 17.58 18.42 17.58 10 0 0.0
30/12/2020
17.58
 194,570 16.44 17.58 16.48 0 0 0
29/12/2020
16.44
 47,300 16.48 16.78 16.10 0 20 -0.0
28/12/2020
16.48
 49,290 16.44 16.78 16.31 0 0 0
25/12/2020
16.44
 52,170 16.31 16.44 15.93 0 0 0
24/12/2020
16.31
 83,960 16.31 16.52 15.77 30 8,020 -0.2
23/12/2020
16.31
 65,460 16.02 16.44 16.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |