CTCP Cao su Sao Vàng (src)

50
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
(2025-11-05) 		-2.10 -4.03% 22,700 0 0
49.05
53.50
50
2 tháng
(2025-10-06) 		-0.50 -0.99% 119,400 0 0
49
53.50
50
3 tháng
(2025-09-08) 		15 42.86% 560,200 0 0
35
53.80
50
6 tháng
(2025-06-09) 		22.10 79.21% 689,700 -1,300 -0.0
25
53.80
50
12 tháng
(2024-12-10) 		26.42 112.03% 827,500 -6,100 -0.2
22.80
53.80
50
24 tháng
(2023-12-18) 		25.28 102.26% 1,608,600 -7,200 -0.2
22.80
53.80
50
36 tháng
(2022-12-21) 		34.89 230.81% 3,627,300 -6,000 0.3
15.02
53.80
50
60 tháng
(2020-12-31) 		32.38 183.77% 14,128,150 -2,413 -0.0
14.08
53.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2019
21.62
 179,740 23.22 23.50 21.62 0 3,380 -0.1
23/05/2019
23.22
 136,290 24.94 25.18 23.22 700 0 0.0
22/05/2019
24.94
 126,160 24.86 26.47 24.22 640 0 0.0
21/05/2019
24.86
 307,320 23.34 24.94 23.18 700 0 0.0
20/05/2019
23.34
 166,430 22.46 23.82 22.82 2,680 0 0.1
17/05/2019
22.46
 256,690 21.01 22.46 22.42 0 0 0
16/05/2019
21.01
 120,140 19.65 21.01 19.89 0 0 0
15/05/2019
19.65
 133,790 18.85 20.05 18.05 0 0 0
14/05/2019
18.85
 22,600 18.85 19.09 17.73 0 0 0
13/05/2019
18.85
 38,050 18.25 19.25 17.00 0 0 0
10/05/2019
18.25
 11,380 17.08 18.25 16.92 0 0 0
09/05/2019
17.08
 4,460 16.60 17.65 16.84 0 0 0
08/05/2019
16.60
 6,050 16.68 17.32 16.32 0 0 0
07/05/2019
16.68
 30,580 16.20 17.24 16.20 0 0 0
06/05/2019
16.20
 31,830 16.28 16.84 16.04 0 0 0
03/05/2019
16.28
 19,580 16.44 16.84 16.20 0 0 0
02/05/2019
16.44
 18,230 17.24 18.37 16.04 0 0 0
26/04/2019
17.24
 13,080 18.17 18.17 17.24 0 0 0
25/04/2019
18.17
 4,840 18.77 19.49 18.09 0 0 0
24/04/2019
18.77
 39,940 18.29 19.09 18.21 0 0 0
23/04/2019
18.29
 26,540 17.97 18.45 17.53 0 0 0
22/04/2019
17.97
 35,110 17.08 18.25 17.32 0 0 0
19/04/2019
17.08
 15,370 16.12 17.08 15.96 0 0 0
18/04/2019
16.12
 32,500 15.08 16.12 15.24 0 0 0
17/04/2019
15.08
 74,710 15.00 16.04 14.52 0 0 0
16/04/2019
15.00
 3,210 15.88 15.88 14.92 0 0 0
12/04/2019
15.88
 8,280 15.96 15.96 15.32 0 0 0
11/04/2019
15.96
 50,690 15.20 16.04 14.52 0 0 0
10/04/2019
15.20
 113,960 14.24 15.20 14.12 0 0 0
09/04/2019
14.24
 4,540 14.84 14.84 14.12 0 0 0
08/04/2019
14.84
 23,560 14.52 14.92 13.92 0 0 0
05/04/2019
14.52
 10,300 15.08 15.08 14.12 0 0 0
04/04/2019
15.08
 7,160 14.80 15.24 14.60 0 0 0
03/04/2019
14.80
 17,550 14.28 14.96 14.04 0 0 0
02/04/2019
14.28
 17,020 14.44 14.44 14.04 0 0 0
01/04/2019
14.44
 5,060 14.20 14.44 14.04 0 0 0
29/03/2019
14.20
 7,720 14.92 14.92 14.12 0 0 0
28/03/2019
14.92
 790 14.60 14.96 14.48 0 760 -0.0
27/03/2019
14.60
 20 14.68 15.08 14.60 0 0 0
26/03/2019
14.68
 110 14.80 14.80 14.04 0 90 -0.0
25/03/2019
14.80
 3,020 14.68 14.80 14.04 0 0 0
22/03/2019
14.68
 0 14.68 14.68 14.68 0 0 0
21/03/2019
14.68
 2,990 15.00 15.00 14.68 0 0 0
20/03/2019
15.00
 1,370 14.60 15.00 14.16 0 0 0
19/03/2019
14.60
 1,620 15.12 15.12 14.60 0 0 0
18/03/2019
15.12
 2,210 14.56 15.12 14.52 0 0 0
15/03/2019
14.56
 36,010 14.48 15.24 14.56 0 0 0
14/03/2019
14.48
 550 15.40 15.40 14.44 0 0 0
13/03/2019
15.40
 1,450 15.08 15.40 14.24 0 0 0
12/03/2019
15.08
 215,360 14.84 15.24 13.84 0 0 0
11/03/2019
14.84
 160 14.12 14.84 14.16 0 0 0
08/03/2019
14.12
 26,440 14.24 14.84 14.12 0 0 0
07/03/2019
14.24
 16,320 14.20 14.84 14.20 0 0 0
06/03/2019
14.20
 10,110 14.20 14.84 14.20 0 0 0
05/03/2019
14.20
 49,140 14.44 14.92 13.47 0 0 0
04/03/2019
14.44
 1,130 14.84 15.00 14.12 0 0 0
01/03/2019
14.84
 4,900 14.44 14.84 14.44 0 0 0
28/02/2019
14.44
 7,690 14.68 14.68 14.44 0 0 0
27/02/2019
14.68
 1,450 14.28 14.68 14.32 0 0 0
26/02/2019
14.28
 60,130 14.68 14.84 14.28 0 0 0
25/02/2019
14.68
 10,730 14.24 14.76 14.12 0 0 0
22/02/2019
14.24
 12,280 14.12 14.76 14.20 0 150 -0.0
21/02/2019
14.12
 4,650 14.68 14.84 14.12 0 50 -0.0
20/02/2019
14.68
 30,090 14.84 15.00 14.12 0 0 0
19/02/2019
14.84
 62,370 13.88 14.84 13.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |