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)
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
22/06/2020
13.19
 23,970 13.19 13.19 12.99 0 0 0
19/06/2020
13.19
 6,160 13.07 13.23 12.83 0 0 0
18/06/2020
13.07
 2,490 13.07 13.11 12.51 0 0 0
17/06/2020
13.07
 4,890 12.99 13.23 12.83 0 0 0
16/06/2020
12.99
 7,290 12.99 13.11 12.83 1,270 0 0.0
15/06/2020
12.99
 7,960 13.23 13.23 12.75 0 0 0
12/06/2020
13.23
 3,530 12.67 13.23 12.99 0 0 0
11/06/2020
12.67
 29,850 13.51 13.55 12.67 1,000 0 0.0
10/06/2020
13.51
 23,380 13.23 13.51 12.99 0 0 0
09/06/2020
13.23
 19,830 13.55 13.55 13.23 0 0 0
08/06/2020
13.55
 35,780 13.15 13.64 12.91 0 0 0
05/06/2020
13.15
 31,270 12.87 13.15 12.91 0 0 0
04/06/2020
12.87
 9,090 13.11 13.11 12.87 0 0 0
03/06/2020
13.11
 5,590 13.07 13.11 12.83 0 0 0
02/06/2020
13.07
 12,240 13.11 13.11 13.07 0 0 0
01/06/2020
13.11
 4,610 13.15 13.15 12.87 0 0 0
29/05/2020
13.15
 3,950 13.15 13.15 12.91 0 0 0
28/05/2020
13.15
 7,800 13.15 13.15 12.83 0 0 0
27/05/2020
13.15
 19,430 13.07 13.15 12.87 0 0 0
26/05/2020
13.07
 16,260 13.07 13.07 12.83 0 0 0
25/05/2020
13.07
 35,980 13.15 13.15 12.75 0 0 0
22/05/2020
13.15
 8,370 13.15 13.15 12.91 0 0 0
21/05/2020
13.15
 2,360 13.15 13.15 12.99 0 0 0
20/05/2020
13.15
 6,470 13.23 13.23 12.83 0 0 0
19/05/2020
13.23
 4,920 13.31 13.31 12.99 0 0 0
18/05/2020
13.31
 2,070 13.07 13.39 13.19 0 0 0
15/05/2020
13.07
 5,930 13.15 13.35 13.07 0 0 0
14/05/2020
13.15
 12,310 13.47 13.47 13.15 0 0 0
13/05/2020
13.47
 6,850 13.64 13.64 13.15 0 0 0
12/05/2020
13.64
 16,690 13.23 13.64 13.15 0 0 0
11/05/2020
13.23
 9,340 13.47 13.88 12.99 0 0 0
08/05/2020
13.47
 10,680 13.55 13.55 13.11 0 0 0
07/05/2020
13.55
 5,310 13.92 13.92 13.15 0 0 0
06/05/2020
13.92
 3,230 13.80 14.12 13.47 0 0 0
05/05/2020
13.80
 4,610 14.00 14.00 13.23 0 0 0
04/05/2020
14.00
 4,810 13.72 14.20 12.91 0 0 0
29/04/2020
13.72
 20 13.64 14.20 13.72 0 0 0
28/04/2020
13.64
 2,990 13.31 14.24 13.15 0 0 0
27/04/2020
13.31
 4,170 13.47 13.88 13.31 0 0 0
24/04/2020
13.47
 4,780 13.64 13.64 12.95 0 3,750 -0.1
23/04/2020
13.64
 5,780 12.95 13.64 12.83 0 0 0
22/04/2020
12.95
 2,010 13.23 13.23 12.55 0 0 0
21/04/2020
13.23
 1,500 13.68 13.68 12.75 0 40 -0.0
20/04/2020
13.68
 5,790 13.80 13.80 13.68 0 0 0
17/04/2020
13.80
 7,440 13.72 13.96 13.55 0 0 0
16/04/2020
13.72
 11,040 12.91 13.72 12.83 0 0 0
15/04/2020
12.91
 7,110 12.95 13.07 12.91 40 0 0.0
14/04/2020
12.95
 7,510 12.67 13.07 12.91 0 0 0
13/04/2020
12.67
 4,400 12.59 13.23 12.67 0 0 0
10/04/2020
12.59
 6,400 13.15 13.64 12.59 0 0 0
09/04/2020
13.15
 420 12.95 13.15 12.67 0 0 0
08/04/2020
12.95
 1,830 13.31 13.31 12.43 0 0 0
07/04/2020
13.31
 10 12.83 13.31 13.31 0 0 0
06/04/2020
12.83
 3,210 12.75 13.15 12.67 0 0 0
03/04/2020
12.75
 1,860 12.95 13.07 12.75 0 0 0
01/04/2020
12.95
 10,470 12.11 12.95 12.35 0 0 0
31/03/2020
12.11
 220 12.75 12.75 12.11 0 0 0
30/03/2020
12.75
 2,650 12.83 12.83 12.03 0 0 0
27/03/2020
12.83
 6,020 12.83 12.83 12.11 0 60 -0.0
26/03/2020
12.83
 1,030 13.23 13.23 12.43 0 0 0
25/03/2020
13.23
 10,670 13.31 13.47 12.43 0 0 0
24/03/2020
13.31
 3,730 13.35 14.20 12.51 0 0 0
23/03/2020
13.35
 4,470 14.36 14.36 13.35 0 0 0
20/03/2020
14.36
 160 14.00 14.68 14.04 0 0 0
19/03/2020
14.00
 1,400 14.36 14.36 13.39 0 0 0
18/03/2020
14.36
 3,800 14.44 14.44 14.12 0 0 0
17/03/2020
14.44
 560 15.08 15.08 14.44 0 0 0
16/03/2020
15.08
 10 14.60 15.08 15.08 0 0 0
13/03/2020
14.60
 5,080 15.24 15.24 14.20 0 0 0
12/03/2020
15.24
 1,100 15.08 15.48 15.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |