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)
22/12/2020
16.02
 31,640 16.27 16.31 15.77 30 0 0.0
21/12/2020
16.27
 94,810 16.02 16.27 15.85 0 0 0
18/12/2020
16.02
 73,630 16.31 16.31 15.93 0 0 0
17/12/2020
16.31
 56,390 16.44 16.44 16.02 0 0 0
16/12/2020
16.44
 59,310 16.02 16.44 16.10 0 0 0
15/12/2020
16.02
 87,440 16.44 16.48 16.02 0 0 0
14/12/2020
16.44
 134,730 16.02 16.52 15.77 0 0 0
11/12/2020
16.02
 76,400 15.01 16.02 15.01 0 10 -0.0
10/12/2020
15.01
 43,480 15.55 15.55 15.01 1,300 0 0.0
09/12/2020
15.55
 56,850 15.68 16.10 15.34 1,300 0 0.0
08/12/2020
15.68
 57,830 16.19 16.19 15.26 0 0 0
07/12/2020
16.19
 102,660 15.72 16.52 15.93 0 0 0
04/12/2020
15.72
 137,530 14.71 15.72 14.71 0 0 0
03/12/2020
14.71
 44,090 14.71 15.01 14.50 0 0 0
02/12/2020
14.71
 83,280 14.50 15.01 14.33 0 0 0
01/12/2020
14.50
 101,290 14.50 14.50 14.25 10 0 0.0
30/11/2020
14.50
 46,790 14.84 14.92 14.50 0 0 0
27/11/2020
14.84
 23,200 15.01 15.30 14.75 0 0 0
26/11/2020
15.01
 42,930 14.59 15.43 14.59 0 0 0
25/11/2020
14.59
 56,620 15.60 15.60 14.59 20 0 0.0
24/11/2020
15.60
 312,980 15.60 16.61 15.18 0 0 0
23/11/2020
15.60
 128,660 15.09 15.60 15.01 0 0 0
20/11/2020
15.09
 31,900 14.75 15.34 14.84 0 0 0
19/11/2020
14.75
 275,720 13.83 14.75 13.83 0 0 0
18/11/2020
13.83
 60,460 13.99 14.25 13.78 0 0 0
17/11/2020
13.99
 44,040 13.74 13.99 13.83 0 0 0
16/11/2020
13.74
 70,370 13.74 14.08 13.57 0 0 0
13/11/2020
13.74
 6,030 14.08 14.16 13.74 0 0 0
12/11/2020
14.08
 15,130 13.91 14.08 13.49 0 0 0
11/11/2020
13.91
 12,180 13.91 13.91 13.49 0 0 0
10/11/2020
13.91
 29,570 13.74 14.25 13.49 0 0 0
09/11/2020
13.74
 5,900 14.08 14.21 13.49 0 0 0
06/11/2020
14.08
 10 14.08 14.08 14.08 0 0 0
05/11/2020
14.08
 5,260 13.83 14.16 13.66 0 0 0
04/11/2020
13.83
 15,910 13.83 14.16 13.74 10 0 0.0
03/11/2020
13.83
 8,340 13.83 13.91 13.70 0 0 0
02/11/2020
13.83
 2,750 13.83 13.91 13.74 0 10 -0.0
30/10/2020
13.83
 20,610 13.11 13.83 13.24 0 0 0
29/10/2020
13.11
 23,100 13.95 13.95 13.07 0 10 -0.0
28/10/2020
13.95
 10,360 14.33 14.33 13.57 10 10 0
27/10/2020
14.33
 9,560 14.75 14.75 14.16 0 0 0
26/10/2020
14.75
 12,630 14.84 14.84 14.16 10 0 0.0
23/10/2020
14.84
 12,880 15.09 15.09 14.33 10 0 0.0
22/10/2020
15.09
 7,130 15.64 15.64 14.67 0 0 0
21/10/2020
15.64
 6,000 15.18 15.89 15.64 0 0 0
20/10/2020
15.18
 51,220 15.18 15.18 14.33 0 0 0
19/10/2020
15.18
 19,620 14.33 15.18 13.40 0 1,270 -0.0
16/10/2020
14.33
 9,310 14.50 14.50 14.16 0 0 0
15/10/2020
14.50
 1,530 14.67 14.67 14.16 0 0 0
14/10/2020
14.67
 9,790 14.92 14.92 14.16 0 0 0
13/10/2020
14.92
 10,960 15.01 15.01 14.25 0 0 0
12/10/2020
15.01
 6,200 15.01 15.01 14.84 0 0 0
09/10/2020
15.01
 20,420 15.09 15.18 14.75 0 0 0
08/10/2020
15.09
 4,900 15.18 15.18 14.42 0 0 0
07/10/2020
15.18
 11,470 15.18 15.18 15.01 0 0 0
06/10/2020
15.18
 21,180 15.09 15.18 15.01 0 0 0
05/10/2020
15.09
 19,720 15.01 15.18 14.92 0 0 0
02/10/2020
15.01
 25,410 15.01 15.18 14.59 0 0 0
01/10/2020
15.01
 44,560 14.21 15.18 14.33 0 70 -0.0
30/09/2020
14.21
 11,740 14.25 14.25 14.16 0 0 0
29/09/2020
14.25
 12,820 13.95 14.71 13.91 0 0 0
28/09/2020
13.95
 12,310 14.75 14.75 13.95 0 0 0
25/09/2020
14.75
 17,050 14.67 14.75 14.33 0 0 0
24/09/2020
14.67
 27,270 14.50 14.67 13.83 0 0 0
23/09/2020
14.50
 9,270 14.75 14.75 14.33 0 0 0
22/09/2020
14.75
 30,020 13.87 14.75 13.83 0 0 0
21/09/2020
13.87
 90,760 12.98 13.87 13.24 0 0 0
18/09/2020
12.98
 9,310 12.90 12.98 12.73 0 0 0
17/09/2020
12.90
 15,120 12.90 12.94 12.90 0 0 0
16/09/2020
12.90
 8,120 13.07 13.07 12.90 0 0 0
15/09/2020
13.07
 1,210 13.32 13.32 12.81 0 0 0
14/09/2020
13.32
 11,530 12.90 13.45 12.90 0 0 0
11/09/2020
12.90
 10,860 12.81 13.03 12.56 0 0 0
10/09/2020
12.81
 3,130 12.94 13.07 12.81 0 0 0
09/09/2020
12.94
 11,770 12.94 12.94 12.56 0 0 0
08/09/2020
12.94
 35,130 12.86 12.94 12.65 0 0 0
07/09/2020
12.86
 2,270 13.32 13.32 12.86 0 0 0
04/09/2020
13.32
 15,670 13.07 13.40 12.69 0 0 0
03/09/2020
13.07
 21,710 12.35 13.15 12.48 70 0 0.0
01/09/2020
12.35
 12,290 12.35 12.56 12.31 0 0 0
31/08/2020
12.35
 290 12.44 13.15 12.35 0 0 0
28/08/2020
12.44
 1,060 12.44 12.48 12.44 0 0 0
27/08/2020
12.44
 430 12.48 12.56 12.14 0 0 0
26/08/2020
12.48
 5,820 12.31 12.48 12.22 0 0 0
25/08/2020
12.31
 9,920 12.31 12.31 12.06 0 0 0
24/08/2020
12.31
 5,390 12.39 12.39 12.01 0 0 0
21/08/2020
12.39
 4,200 12.39 12.39 11.97 0 0 0
20/08/2020
12.39
 2,070 12.39 12.39 12.10 0 0 0
19/08/2020
12.39
 1,200 12.22 12.39 12.22 0 0 0
18/08/2020
12.22
 900 12.06 12.22 11.89 0 0 0
17/08/2020
12.06
 480 12.31 12.31 12.01 0 0 0
14/08/2020
12.31
 5,100 12.31 12.31 12.22 0 0 0
13/08/2020
12.31
 5,040 12.31 12.31 11.89 0 0 0
12/08/2020
12.31
 5,110 12.22 12.31 11.93 0 0 0
11/08/2020
12.22
 210 12.31 12.31 11.80 0 0 0
10/08/2020
12.31
 5,000 12.06 12.31 12.31 0 0 0
07/08/2020
12.06
 2,360 12.10 12.10 11.97 0 0 0
06/08/2020
12.10
 1,320 12.10 12.10 11.80 0 0 0
05/08/2020
12.10
 6,160 12.10 12.14 11.93 0 0 0
04/08/2020
12.10
 6,700 12.10 12.10 12.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |