CTCP Cao su Sao Vàng (src)

55
2.50
(4.76%)
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
(2026-04-06) 		-0.40 -0.76% 53,700 0 0
51
56
52.50
2 tháng
(2026-03-05) 		3.90 8.02% 264,700 0 0
47
56.70
52.50
3 tháng
(2026-02-03) 		3.90 8.02% 323,800 -100 -0.0
46.80
56.70
52.50
6 tháng
(2025-11-05) 		0.40 0.77% 419,100 -100 -0.0
46.80
56.70
52.50
12 tháng
(2025-05-09) 		28.09 115.05% 1,105,300 -1,400 -0.0
22.80
56.70
52.50
24 tháng
(2024-05-14) 		19.97 61.39% 1,498,300 -6,300 -0.2
22.80
56.70
52.50
36 tháng
(2023-05-22) 		34.91 198.50% 2,958,500 -10,700 -0.3
16.49
56.70
52.50
60 tháng
(2021-05-31) 		36.61 230.36% 10,745,900 -5,223 -0.1
14.08
56.70
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2020
15.08
 14,900 15.24 15.24 14.28 0 0 0
10/03/2020
15.24
 10,200 14.80 15.24 13.96 0 0 0
09/03/2020
14.80
 2,210 15.88 15.88 14.80 0 0 0
06/03/2020
15.88
 0 15.88 15.88 15.88 0 0 0
05/03/2020
15.88
 9,140 15.32 15.88 14.92 0 0 0
04/03/2020
15.32
 6,840 15.64 16.44 15.32 0 0 0
03/03/2020
15.64
 10 15.44 15.64 15.64 0 0 0
02/03/2020
15.44
 18,340 14.52 15.52 14.76 0 0 0
28/02/2020
14.52
 6,000 14.68 14.68 14.52 0 0 0
27/02/2020
14.68
 1,360 14.68 14.68 13.88 0 0 0
26/02/2020
14.68
 2,140 14.48 14.92 14.12 0 0 0
25/02/2020
14.48
 4,610 15.40 15.40 14.36 0 0 0
24/02/2020
15.40
 3,500 15.48 15.48 14.40 0 0 0
21/02/2020
15.48
 970 15.56 15.56 15.08 0 0 0
20/02/2020
15.56
 1,440 15.16 15.56 15.56 0 0 0
19/02/2020
15.16
 2,910 15.60 15.76 15.16 0 0 0
18/02/2020
15.60
 2,710 15.84 15.84 15.08 0 0 0
17/02/2020
15.84
 1,820 15.88 15.88 15.08 0 0 0
14/02/2020
15.88
 1,760 15.80 15.88 15.32 0 0 0
13/02/2020
15.80
 510 15.92 15.92 15.80 0 0 0
12/02/2020
15.92
 70 15.92 15.92 15.92 0 0 0
11/02/2020
15.92
 10 15.92 15.92 15.92 0 0 0
10/02/2020
15.92
 9,090 16.04 16.04 14.92 0 0 0
07/02/2020
16.04
 9,040 15.96 16.04 15.60 8,020 0 0.2
06/02/2020
15.96
 11,090 15.32 16.20 15.32 0 0 0
05/02/2020
15.32
 12,130 15.24 15.32 14.68 0 0 0
04/02/2020
15.24
 20,640 15.20 15.24 14.36 0 0 0
03/02/2020
15.20
 7,870 15.72 15.72 14.64 0 0 0
31/01/2020
15.72
 11,540 16.04 16.04 15.24 0 0 0
30/01/2020
16.04
 600 15.64 16.44 15.08 0 0 0
22/01/2020
15.64
 1,750 16.76 16.76 15.64 0 0 0
21/01/2020
16.76
 145,520 15.96 17.00 15.64 0 0 0
20/01/2020
15.96
 17,100 15.24 15.96 15.64 0 0 0
17/01/2020
15.24
 8,480 14.84 15.72 15.24 0 0 0
16/01/2020
14.84
 15,180 14.56 15.56 14.84 0 0 0
15/01/2020
14.56
 8,240 14.44 15.24 14.56 0 0 0
14/01/2020
14.44
 6,370 14.44 15.12 14.44 0 0 0
13/01/2020
14.44
 10,260 14.20 15.16 14.20 0 0 0
10/01/2020
14.20
 24,730 14.44 15.24 14.20 0 0 0
09/01/2020
14.44
 9,210 14.44 14.60 13.80 0 0 0
08/01/2020
14.44
 11,830 14.76 14.76 14.44 0 0 0
07/01/2020
14.76
 7,130 14.64 14.92 14.20 0 0 0
06/01/2020
14.64
 19,970 13.72 14.64 14.20 0 0 0
03/01/2020
13.72
 18,490 14.28 14.72 13.72 0 0 0
02/01/2020
14.28
 37,920 14.60 14.60 13.59 0 0 0
31/12/2019
14.60
 10,520 15.04 15.04 14.36 0 10 -0.0
30/12/2019
15.04
 3,930 15.24 15.24 14.68 0 2,080 -0.0
27/12/2019
15.24
 0 15.24 15.24 15.24 0 0 0
26/12/2019
15.24
 12,500 15.48 15.48 14.60 0 0 0
25/12/2019
15.48
 230 15.64 15.64 14.84 0 0 0
24/12/2019
15.64
 2,940 15.04 15.96 14.76 0 2,080 -0.0
23/12/2019
15.04
 700 15.00 15.04 14.64 0 0 0
20/12/2019
15.00
 1,540 15.08 15.08 14.60 0 0 0
19/12/2019
15.08
 250 15.00 15.08 14.52 0 0 0
18/12/2019
15.00
 1,300 15.20 15.20 14.60 0 0 0
17/12/2019
15.20
 12,250 15.32 15.32 14.56 0 0 0
16/12/2019
15.32
 7,810 15.20 15.64 15.16 0 0 0
13/12/2019
15.20
 5,060 15.24 15.24 14.60 0 0 0
12/12/2019
15.24
 4,200 15.04 15.24 14.44 0 1,720 -0.0
11/12/2019
15.04
 3,250 15.12 15.12 14.60 0 0 0
10/12/2019
15.12
 2,010 15.12 15.12 14.60 0 0 0
09/12/2019
15.12
 1,590 15.32 15.32 14.60 0 0 0
06/12/2019
15.32
 0 15.32 15.32 15.32 0 0 0
05/12/2019
15.32
 2,410 15.48 15.48 14.60 0 0 0
04/12/2019
15.48
 10 15.20 15.48 15.48 0 0 0
03/12/2019
15.20
 3,650 15.16 15.20 14.48 0 0 0
02/12/2019
15.16
 5,040 14.84 15.16 14.76 0 0 0
29/11/2019
14.84
 12,060 15.24 15.24 14.84 0 0 0
28/11/2019
15.24
 430 15.24 15.40 14.92 0 0 0
27/11/2019
15.24
 1,580 15.48 15.48 14.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |