CTCP Cao su Sao Vàng (src)

41
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
(2026-05-20) 		0.52 1.29% 75,100 0 0
40.10
42.77
41
2 tháng
(2026-04-20) 		-0.09 -0.22% 129,400 0 0
39.71
42.77
41
3 tháng
(2026-03-23) 		-1.77 -4.14% 238,000 0 0
38.95
43.30
41
6 tháng
(2025-12-22) 		3.23 8.56% 484,900 -100 -0.0
35.74
43.30
41
12 tháng
(2025-06-24) 		21.91 114.73% 1,192,900 -1,000 -0.0
19.09
43.30
41
24 tháng
(2024-07-01) 		17.73 76.19% 1,538,000 -6,200 -0.2
17.41
43.30
41
36 tháng
(2023-07-05) 		27.99 215.08% 2,987,800 -11,900 -0.3
12.59
43.30
41
60 tháng
(2021-07-15) 		29.47 255.74% 10,157,400 -3,923 -0.0
10.76
43.30
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2018
8.02
 2,630 7.78 8.08 8.02 0 0 0
31/10/2018
7.78
 37,550 7.66 7.78 7.60 0 500 -0.0
30/10/2018
7.66
 69,340 7.78 7.84 7.60 0 0 0
29/10/2018
7.78
 10 7.66 7.78 7.78 0 0 0
26/10/2018
7.66
 220 7.78 7.78 7.66 0 0 0
25/10/2018
7.78
 10 7.78 7.78 7.78 0 0 0
24/10/2018
7.78
 11,310 7.78 7.78 7.30 0 0 0
23/10/2018
7.78
 46,590 8.02 8.02 7.66 0 0 0
22/10/2018
8.02
 23,380 7.90 8.14 7.60 0 0 0
19/10/2018
7.90
 22,990 8.20 8.20 7.66 0 0 0
18/10/2018
8.20
 0 8.20 8.20 8.20 0 0 0
17/10/2018
8.20
 40 8.20 8.20 7.78 0 0 0
16/10/2018
8.20
 700 8.38 8.38 7.84 0 0 0
15/10/2018
8.38
 17,950 8.05 8.38 8.20 0 0 0
12/10/2018
8.05
 30 8.08 8.08 7.96 0 0 0
11/10/2018
8.08
 85,290 7.96 8.08 7.54 0 0 0
10/10/2018
7.96
 10,030 8.20 8.38 7.69 0 0 0
09/10/2018
8.20
 41,100 8.20 8.41 7.72 0 0 0
08/10/2018
8.20
 3,010 7.96 8.50 7.96 0 0 0
05/10/2018
7.96
 41,360 8.20 8.38 7.78 0 0 0
04/10/2018
8.20
 1,910 8.20 8.32 8.14 0 0 0
03/10/2018
8.20
 30 8.08 8.20 8.20 0 0 0
02/10/2018
8.08
 82,260 7.96 8.32 7.69 0 0 0
01/10/2018
7.96
 17,540 7.96 8.05 7.96 0 0 0
28/09/2018
7.96
 680 7.90 8.44 7.96 0 0 0
27/09/2018
7.90
 5,900 7.90 8.02 7.78 0 0 0
26/09/2018
7.90
 14,120 7.90 7.93 7.72 0 0 0
25/09/2018
7.90
 18,760 7.78 7.90 7.54 0 0 0
24/09/2018
7.78
 120 7.72 7.90 7.78 0 0 0
21/09/2018
7.72
 4,000 7.93 7.93 7.69 0 0 0
20/09/2018
7.93
 13,900 7.66 7.93 7.66 0 0 0
19/09/2018
7.66
 1,420 7.96 7.96 7.66 0 0 0
18/09/2018
7.96
 52,210 7.66 8.02 7.60 0 0 0
17/09/2018
7.66
 24,040 7.66 7.96 7.60 0 0 0
14/09/2018
7.66
 4,310 7.96 7.96 7.66 0 0 0
13/09/2018
7.96
 410 7.78 7.96 7.78 0 0 0
12/09/2018
7.78
 9,170 7.66 7.78 7.66 0 0 0
11/09/2018
7.66
 1,220 7.66 7.66 7.66 0 0 0
10/09/2018
7.66
 58,210 7.96 7.96 7.66 0 0 0
07/09/2018
7.96
 2,440 7.99 7.99 7.72 0 0 0
06/09/2018
7.99
 10 7.99 7.99 7.99 0 0 0
05/09/2018
7.99
 2,660 7.93 8.02 7.66 0 0 0
04/09/2018
7.93
 61,670 7.84 7.99 7.66 0 0 0
31/08/2018
7.84
 32,020 7.96 7.96 7.63 0 0 0
30/08/2018
7.96
 12,160 7.60 7.96 7.78 0 0 0
29/08/2018
7.60
 13,240 7.99 8.02 7.60 0 0 0
28/08/2018
7.99
 12,540 7.99 8.05 7.60 0 0 0
27/08/2018
7.99
 13,600 7.99 7.99 7.60 0 0 0
24/08/2018
7.99
 1,670 7.99 7.99 7.78 0 0 0
23/08/2018
7.99
 7,700 7.99 7.99 7.57 0 0 0
22/08/2018
7.99
 3,580 8.05 8.17 7.63 0 0 0
21/08/2018
8.05
 4,280 7.75 8.05 7.72 0 0 0
20/08/2018
7.75
 1,870 7.72 7.78 7.72 0 0 0
17/08/2018
7.72
 8,470 7.72 7.72 7.36 0 0 0
16/08/2018
7.72
 10,640 7.45 7.75 7.48 0 0 0
15/08/2018
7.45
 2,360 7.39 7.75 7.39 0 0 0
14/08/2018
7.39
 3,130 7.69 8.02 7.39 0 0 0
13/08/2018
7.69
 1,070 7.36 7.72 7.30 0 0 0
10/08/2018
7.36
 3,440 7.66 7.72 7.36 0 0 0
09/08/2018
7.66
 3,490 7.39 7.66 7.48 0 0 0
08/08/2018
7.39
 21,040 7.75 7.75 7.24 0 0 0
07/08/2018
7.75
 20 7.78 7.78 7.75 0 0 0
06/08/2018
7.78
 4,770 7.69 7.78 7.27 0 0 0
03/08/2018
7.69
 30,960 7.69 7.72 7.24 0 0 0
02/08/2018
7.69
 23,110 7.45 7.69 7.39 0 0 0
01/08/2018
7.45
 58,510 7.84 7.84 7.39 0 0 0
31/07/2018
7.84
 3,840 7.78 7.84 7.60 0 0 0
30/07/2018
7.78
 13,530 7.51 7.78 7.24 0 0 0
27/07/2018
7.51
 60,900 7.42 7.66 7.36 0 0 0
26/07/2018
7.42
 0 7.42 7.42 7.42 0 0 0
25/07/2018
7.42
 14,950 7.15 7.42 7.15 0 0 0
24/07/2018
7.15
 37,830 6.82 7.27 6.79 0 0 0
23/07/2018
6.82
 91,760 7.15 7.42 6.67 0 0 0
20/07/2018
7.15
 224,270 7.06 7.54 7.06 0 0 0
19/07/2018
7.06
 86,750 6.70 7.12 6.70 0 0 0
18/07/2018
6.70
 11,010 6.28 6.70 6.55 0 0 0
17/07/2018
6.28
 12,170 6.52 6.88 6.28 0 0 0
16/07/2018
6.52
 1,720 6.40 6.82 5.96 0 0 0
13/07/2018
6.40
 29,930 6.76 6.76 6.34 0 0 0
12/07/2018
6.76
 12,670 6.34 6.76 6.04 0 0 0
11/07/2018
6.34
 220 6.34 6.34 6.34 0 0 0
10/07/2018
6.34
 580 6.28 6.34 6.25 0 0 0
09/07/2018
6.28
 140 6.04 6.28 6.04 0 0 0
06/07/2018
6.04
 1,910 6.22 6.28 5.83 0 0 0
05/07/2018
6.22
 17,020 6.22 6.22 6.04 0 0 0
04/07/2018
6.22
 260 6.16 6.43 5.92 0 0 0
03/07/2018
6.16
 15,350 6.28 6.28 5.92 0 0 0
02/07/2018
6.28
 55,910 6.58 6.58 6.13 0 0 0
29/06/2018
6.58
 930 6.58 6.64 6.19 0 0 0
28/06/2018
6.58
 2,730 6.58 6.58 6.46 0 0 0
27/06/2018
6.58
 7,710 6.61 6.61 6.52 0 0 0
26/06/2018
6.61
 21,660 6.58 6.70 6.46 0 0 0
25/06/2018
6.58
 19,580 6.46 6.70 6.43 0 0 0
22/06/2018
6.46
 1,070 6.16 6.46 6.34 0 0 0
21/06/2018
6.16
 29,680 6.49 6.55 6.07 0 0 0
20/06/2018
6.49
 3,700 6.34 6.52 6.25 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 2%
19/06/2018
6.34
 20,190 6.46 6.58 6.28 0 0 0
18/06/2018
6.46
 43,920 6.67 6.67 6.46 0 0 0
15/06/2018
6.67
 2,540 6.46 6.67 6.49 0 0 0
14/06/2018
6.46
 48,640 6.64 6.87 6.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |