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)
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
26/11/2019
15.48
 1,390 15.64 15.64 15.24 0 0 0
25/11/2019
15.64
 50 15.28 15.64 15.64 0 0 0
22/11/2019
15.28
 10 15.52 15.52 15.28 0 0 0
21/11/2019
15.52
 4,600 15.40 15.52 14.92 0 0 0
20/11/2019
15.40
 5,130 15.24 15.48 15.00 0 0 0
19/11/2019
15.24
 5,470 15.24 15.24 14.92 0 0 0
18/11/2019
15.24
 13,800 14.92 15.24 14.76 0 0 0
15/11/2019
14.92
 18,480 15.56 15.56 14.92 0 0 0
14/11/2019
15.56
 8,070 15.84 16.36 15.28 0 0 0
13/11/2019
15.84
 9,960 15.16 15.84 15.24 0 0 0
12/11/2019
15.16
 11,900 15.88 15.88 15.16 0 0 0
11/11/2019
15.88
 1,020 15.96 15.96 15.32 0 0 0
08/11/2019
15.96
 2,500 15.72 15.96 15.72 0 0 0
07/11/2019
15.72
 1,940 15.32 15.72 15.24 0 0 0
06/11/2019
15.32
 5,160 15.72 15.72 15.24 0 0 0
05/11/2019
15.72
 2,020 16.04 16.36 15.72 0 0 0
04/11/2019
16.04
 15,780 15.64 16.04 15.24 0 0 0
01/11/2019
15.64
 10,960 16.76 16.76 15.64 0 0 0
31/10/2019
16.76
 10,330 16.52 16.84 15.96 0 0 0
30/10/2019
16.52
 9,700 16.72 17.73 16.52 0 0 0
29/10/2019
16.72
 21,380 15.64 16.72 15.64 0 0 0
28/10/2019
15.64
 9,920 14.92 15.80 14.92 0 1,660 -0.0
25/10/2019
14.92
 14,330 14.92 15.12 14.84 0 0 0
24/10/2019
14.92
 3,040 15.16 15.16 14.92 0 0 0
23/10/2019
15.16
 2,010 15.16 15.16 14.96 0 900 -0.0
22/10/2019
15.16
 3,350 15.16 15.16 15.08 0 0 0
21/10/2019
15.16
 6,300 15.48 15.48 15.16 0 0 0
18/10/2019
15.48
 3,850 15.48 15.48 15.24 0 0 0
17/10/2019
15.48
 18,570 15.24 15.48 14.92 0 0 0
16/10/2019
15.24
 5,000 15.48 15.48 15.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |