CTCP Cao su Sao Vàng (src)

49.20
0
(0%)
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
(2025-12-29) 		-3.10 -5.93% 40,800 0 0
47.60
52.30
49.20
2 tháng
(2025-12-01) 		-4.30 -8.04% 80,300 0 0
47.60
53.50
49.20
3 tháng
(2025-10-30) 		-0.80 -1.60% 112,300 0 0
47.60
53.50
49.20
6 tháng
(2025-08-01) 		20.20 69.66% 711,800 -900 -0.0
28
53.80
49.20
12 tháng
(2025-02-03) 		24.64 100.32% 870,100 -6,100 -0.2
22.80
53.80
49.20
24 tháng
(2024-02-15) 		21.03 74.66% 1,476,800 -7,000 -0.2
22.80
53.80
49.20
36 tháng
(2023-02-13) 		29.14 145.25% 3,216,200 -8,000 -0.1
16.49
53.80
49.20
60 tháng
(2021-02-23) 		31.62 179.90% 12,377,300 -3,323 -0.0
14.08
53.80
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2020
12.10
 1,000 12.10 12.10 12.10 0 0 0
31/07/2020
12.10
 240 12.27 12.27 11.63 0 0 0
30/07/2020
12.27
 10 11.80 12.27 12.27 0 0 0
29/07/2020
11.80
 230 12.18 12.18 11.80 0 0 0
28/07/2020
12.18
 4,420 12.31 12.31 11.80 0 0 0
27/07/2020
12.31
 8,100 12.31 12.31 11.47 0 0 0
24/07/2020
12.31
 3,650 12.81 12.81 12.31 0 0 0
23/07/2020
12.81
 510 13.03 13.03 12.65 0 0 0
22/07/2020
13.03
 3,210 13.03 13.03 12.98 0 0 0
21/07/2020
13.03
 9,930 13.03 13.11 12.65 0 0 0
20/07/2020
13.03
 990 12.73 13.15 13.03 0 0 0
17/07/2020
12.73
 6,680 13.07 13.19 12.73 0 0 0
16/07/2020
13.07
 7,700 12.86 13.07 12.81 0 0 0
15/07/2020
12.86
 2,650 13.07 13.07 12.86 0 0 0
14/07/2020
13.07
 6,700 13.07 13.07 12.73 0 0 0
13/07/2020
13.07
 6,320 13.49 13.49 12.81 0 0 0
10/07/2020
13.49
 5,520 13.62 13.62 12.98 0 0 0
09/07/2020
13.62
 12,180 13.74 13.74 13.07 0 0 0
08/07/2020
13.74
 12,400 13.83 13.91 13.07 0 700 -0.0
07/07/2020
13.83
 13,650 12.98 13.83 13.07 0 300 -0.0
06/07/2020
12.98
 6,430 12.14 12.98 12.48 0 0 0
03/07/2020
12.14
 4,190 12.18 12.65 12.01 0 0 0
02/07/2020
12.18
 1,750 12.22 12.22 12.18 0 0 0
01/07/2020
12.22
 1,160 12.39 12.39 12.22 0 0 0
30/06/2020
12.39
 7,830 12.22 12.65 12.22 0 0 0
29/06/2020
12.22
 2,440 12.77 12.77 12.14 0 0 0
26/06/2020
12.77
 5,800 13.07 13.15 12.77 0 0 0
25/06/2020
13.07
 2,830 13.40 13.40 13.07 0 0 0
24/06/2020
13.40
 3,160 13.32 13.49 13.32 0 0 0
23/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
23/06/2020
13.32
 16,930 13.19 13.49 13.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |