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) 		-1.10 -2.26% 107,900 -100 -0.0
46.80
52
49.90
2 tháng
(2026-01-16) 		-2.60 -5.19% 161,000 -100 -0.0
46.80
52
49.90
3 tháng
(2025-12-17) 		-1.50 -3.06% 216,000 -100 -0.0
46.80
52.30
49.90
6 tháng
(2025-09-18) 		6 14.46% 705,000 -100 -0.0
41.50
53.80
49.90
12 tháng
(2025-03-24) 		21.62 83.53% 954,300 -1,700 -0.1
22.80
53.80
49.90
24 tháng
(2024-03-27) 		18.28 62.54% 1,386,800 -7,000 -0.2
22.80
53.80
49.90
36 tháng
(2023-04-03) 		26.89 130.46% 2,838,200 -9,800 -0.1
16.49
53.80
49.90
60 tháng
(2021-04-12) 		29.04 157.27% 11,143,500 -3,623 -0.1
14.08
53.80
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2019
15.56
 9,140 15.56 15.64 15.24 0 0 0
11/10/2019
15.56
 1,610 15.24 15.56 15.32 0 0 0
10/10/2019
15.24
 13,250 14.84 15.24 14.84 0 0 0
09/10/2019
14.84
 2,220 15.52 15.52 14.84 0 0 0
08/10/2019
15.52
 11,920 16.12 16.12 15.00 0 0 0
07/10/2019
16.12
 400 16.12 16.32 15.48 0 0 0
04/10/2019
16.12
 6,870 16.84 17.20 16.12 0 0 0
03/10/2019
16.84
 8,780 16.44 16.84 15.72 0 0 0
02/10/2019
16.44
 6,830 17.12 17.48 16.44 0 0 0
01/10/2019
17.12
 4,280 17.61 17.61 17.08 0 0 0
30/09/2019
17.61
 10,860 17.57 17.61 17.24 0 0 0
27/09/2019
17.57
 7,040 17.36 17.65 17.32 0 0 0
26/09/2019
17.36
 7,110 17.81 18.25 17.36 0 0 0
25/09/2019
17.81
 3,180 18.05 18.05 17.53 0 0 0
24/09/2019
18.05
 1,190 17.73 18.05 17.40 0 0 0
23/09/2019
17.73
 1,360 18.45 18.61 17.73 0 0 0
20/09/2019
18.45
 6,260 18.65 18.65 18.37 0 0 0
19/09/2019
18.65
 5,930 18.69 18.69 18.01 0 0 0
18/09/2019
18.69
 10,010 18.45 18.69 17.93 0 0 0
17/09/2019
18.45
 7,410 18.41 18.45 17.65 0 0 0
16/09/2019
18.41
 1,350 18.85 18.89 18.13 0 0 0
13/09/2019
18.85
 8,410 18.45 18.85 17.97 0 0 0
12/09/2019
18.45
 31,190 18.85 19.25 18.17 0 0 0
11/09/2019
18.85
 1,190 18.45 18.93 17.97 0 0 0
10/09/2019
18.45
 23,870 19.33 19.65 18.37 0 0 0
09/09/2019
19.33
 31,800 19.33 19.49 18.53 0 0 0
06/09/2019
19.33
 80,420 18.45 19.41 17.81 0 0 0
05/09/2019
18.45
 48,590 17.24 18.45 17.00 0 0 0
04/09/2019
17.24
 44,470 17.77 18.05 16.84 0 0 0
03/09/2019
17.77
 4,970 18.05 18.45 17.65 0 0 0
30/08/2019
18.05
 29,250 19.09 19.17 18.05 0 0 0
29/08/2019
19.09
 4,250 19.57 19.57 18.69 0 0 0
28/08/2019
19.57
 41,810 18.61 19.65 18.21 0 1,550 -0.0
27/08/2019
18.61
 38,910 19.17 19.21 18.57 0 0 0
26/08/2019
19.17
 43,930 19.09 19.17 18.13 0 60 -0.0
23/08/2019
19.09
 17,550 19.17 19.17 18.45 0 0 0
22/08/2019
19.17
 59,710 18.85 19.33 18.29 0 640 -0.0
21/08/2019
18.85
 33,900 18.37 18.93 17.73 0 0 0
20/08/2019
18.37
 28,530 17.81 18.45 16.84 0 0 0
19/08/2019
17.81
 12,300 18.61 18.85 17.40 0 0 0
16/08/2019
18.61
 320,940 18.09 19.33 18.09 0 0 0
15/08/2019
18.09
 64,000 16.92 18.09 16.60 0 0 0
14/08/2019
16.92
 21,990 16.96 17.24 16.60 0 0 0
13/08/2019
16.96
 61,780 15.88 16.96 15.88 0 0 0
12/08/2019
15.88
 52,740 16.20 17.00 15.48 0 0 0
09/08/2019
16.20
 50,360 16.52 17.08 16.08 0 0 0
08/08/2019
16.52
 58,950 16.08 16.92 16.04 0 0 0
07/08/2019
16.08
 36,850 16.16 16.20 15.80 70 0 0.0
06/08/2019
16.16
 41,610 15.24 16.28 15.24 0 0 0
05/08/2019
15.24
 28,130 15.64 15.88 15.24 0 0 0
02/08/2019
15.64
 48,630 15.60 16.04 15.04 0 0 0
01/08/2019
15.60
 112,150 14.60 15.60 14.48 0 0 0
31/07/2019
14.60
 72,650 14.16 14.76 14.04 0 0 0
30/07/2019
14.16
 96,410 14.36 14.56 14.16 0 0 0
29/07/2019
14.36
 72,880 13.68 14.40 13.55 0 0 0
26/07/2019
13.68
 56,380 13.43 13.76 13.43 0 0 0
25/07/2019
13.43
 39,580 14.12 14.20 13.39 0 0 0
24/07/2019
14.12
 78,400 13.43 14.20 13.43 0 0 0
23/07/2019
13.43
 129,390 14.44 14.44 13.43 0 0 0
22/07/2019
14.44
 38,530 14.84 14.84 14.36 0 0 0
19/07/2019
14.84
 21,710 15.08 15.24 14.84 0 0 0
18/07/2019
15.08
 20,910 15.08 15.48 14.56 0 0 0
17/07/2019
15.08
 90,110 15.16 15.16 14.60 0 0 0
16/07/2019
15.16
 100,940 16.28 16.60 15.16 0 0 0
15/07/2019
16.28
 74,750 17.32 17.44 16.28 0 0 0
12/07/2019
17.32
 30,680 17.57 17.61 17.24 0 0 0
11/07/2019
17.57
 40,540 17.24 17.65 17.24 0 0 0
10/07/2019
17.24
 74,780 17.97 18.05 17.24 0 0 0
09/07/2019
17.97
 41,330 17.40 18.05 17.48 0 0 0
08/07/2019
17.40
 36,120 17.61 17.89 17.40 0 0 0
05/07/2019
17.61
 28,070 17.89 17.89 17.36 0 0 0
04/07/2019
17.89
 30,750 17.53 17.89 17.08 0 0 0
03/07/2019
17.53
 11,970 17.53 17.65 17.36 0 0 0
02/07/2019
17.53
 20,900 17.81 17.89 17.40 800 0 0.0
01/07/2019
17.81
 52,980 18.37 18.45 17.73 0 0 0
28/06/2019
18.37
 76,940 17.48 18.45 17.24 0 0 0
27/06/2019
17.48
 43,960 17.81 17.97 17.24 0 0 0
26/06/2019
17.81
 41,340 18.17 18.17 17.65 0 0 0
25/06/2019
18.17
 27,630 18.61 18.61 18.17 0 0 0
24/06/2019
18.61
 59,320 17.81 18.81 17.40 0 0 0
21/06/2019
17.81
 134,680 17.57 18.05 17.16 0 0 0
20/06/2019
17.57
 163,700 18.09 18.41 17.32 0 0 0
19/06/2019
18.09
 164,390 19.09 19.13 17.81 0 0 0
18/06/2019
19.09
 89,000 19.89 20.17 19.09 0 0 0
17/06/2019
19.89
 146,230 20.21 20.37 19.25 0 0 0
14/06/2019
20.21
 120,730 20.85 21.09 20.05 0 0 0
13/06/2019
20.85
 101,140 21.50 21.66 20.53 0 5,000 -0.1
12/06/2019
21.50
 168,210 21.09 22.30 20.93 0 0 0
11/06/2019
21.09
 264,650 21.90 22.06 20.69 0 0 0
10/06/2019
21.90
 139,720 22.54 22.62 21.82 0 0 0
07/06/2019
22.54
 143,770 22.94 23.18 22.38 0 0 0
06/06/2019
22.94
 354,670 21.46 22.94 21.90 5,000 0 0.1
05/06/2019
21.46
 218,490 20.05 21.46 20.29 0 0 0
04/06/2019
20.05
 121,470 20.85 21.25 19.41 0 0 0
03/06/2019
20.85
 209,600 20.37 21.33 20.21 0 0 0
31/05/2019
20.37
 52,840 21.66 22.06 20.37 0 0 0
30/05/2019
21.66
 761,490 20.85 21.94 19.65 0 0 0
29/05/2019
20.85
 191,870 22.38 23.50 20.85 0 0 0
28/05/2019
22.38
 104,790 20.93 22.38 22.06 0 700 -0.0
27/05/2019
20.93
 537,470 21.62 21.62 20.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |