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)
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
18/02/2019
13.88
 27,320 14.40 14.84 13.88 0 0 0
15/02/2019
14.40
 35,680 13.92 14.44 13.23 0 0 0
14/02/2019
13.92
 16,670 14.04 14.60 13.64 0 300 -0.0
13/02/2019
14.04
 13,650 13.96 14.08 13.96 0 0 0
12/02/2019
13.96
 8,590 14.12 14.76 13.80 0 0 0
11/02/2019
14.12
 27,620 15.00 15.08 13.96 0 0 0
01/02/2019
15.00
 61,820 14.04 15.00 14.44 0 0 0
31/01/2019
14.04
 58,940 14.40 14.84 14.04 0 3,800 -0.1
30/01/2019
14.40
 18,780 13.47 14.40 13.96 0 0 0
29/01/2019
13.47
 148,460 13.96 14.92 13.47 0 0 0
28/01/2019
13.96
 76,760 13.07 13.96 12.43 0 0 0
25/01/2019
13.07
 14,520 13.64 13.72 13.07 0 0 0
24/01/2019
13.64
 12,230 14.48 14.48 13.64 0 0 0
23/01/2019
14.48
 226,540 13.55 14.48 13.51 160 0 0.0
22/01/2019
13.55
 85,180 13.39 14.32 13.55 0 0 0
21/01/2019
13.39
 9,910 14.12 14.24 13.23 630 0 0.0
18/01/2019
14.12
 63,630 13.31 14.24 12.59 0 0 0
17/01/2019
13.31
 110,400 13.27 13.64 12.43 0 0 0
16/01/2019
13.27
 32,900 13.64 13.64 12.71 0 0 0
15/01/2019
13.64
 15,770 13.11 13.64 12.71 0 4,150 -0.1
14/01/2019
13.11
 28,850 14.04 14.44 13.11 0 0 0
11/01/2019
14.04
 125,400 14.44 15.24 13.80 0 0 0
10/01/2019
14.44
 424,790 14.20 15.16 14.20 0 3,600 -0.1
09/01/2019
14.20
 321,050 13.27 14.20 13.15 0 3,100 -0.1
08/01/2019
13.27
 197,400 12.43 13.27 12.19 0 0 0
07/01/2019
12.43
 117,780 11.71 12.51 11.63 0 0 0
04/01/2019
11.71
 50,330 11.23 11.99 11.39 0 0 0
03/01/2019
11.23
 79,270 11.07 11.83 11.07 0 0 0
02/01/2019
11.07
 94,780 10.83 11.55 10.99 0 0 0
28/12/2018
10.83
 69,570 10.95 11.63 10.83 50 0 0.0
27/12/2018
10.95
 89,490 10.51 11.23 10.75 10 0 0.0
26/12/2018
10.51
 35,320 11.15 11.39 10.39 0 0 0
25/12/2018
11.15
 47,270 10.79 11.23 10.51 0 0 0
24/12/2018
10.79
 18,050 10.51 10.79 10.59 0 0 0
21/12/2018
10.51
 5,510 10.43 10.59 10.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |