CTCP Cao su Sao Vàng (src)

49
-0.90
(-1.80%)
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)
10/10/2017
10.19
 16,250 10.19 10.19 10.00 0 0 0
09/10/2017
10.19
 14,100 10.22 10.26 9.89 0 0 0
06/10/2017
10.22
 24,590 10.11 10.37 10.08 0 0 0
05/10/2017
10.11
 21,910 9.97 10.26 9.89 0 0 0
04/10/2017
9.97
 29,230 9.82 10.41 9.82 0 0 0
03/10/2017
9.82
 48,490 10.04 10.11 9.82 0 0 0
02/10/2017
10.04
 23,070 10.26 10.26 10.04 0 0 0
29/09/2017
10.26
 14,930 10.30 10.30 10.19 0 0 0
28/09/2017
10.30
 18,880 10.30 10.37 10.19 0 2,800 -0.0
27/09/2017
10.30
 31,200 10.26 10.33 10.19 0 0 0
26/09/2017
10.26
 22,620 10.26 10.41 10.19 0 0 0
25/09/2017
10.26
 12,730 10.26 10.41 10.19 0 0 0
22/09/2017
10.26
 49,890 10.26 10.26 10.19 0 0 0
21/09/2017
10.26
 11,320 10.33 10.33 10.26 0 0 0
20/09/2017
10.33
 9,310 10.37 10.41 10.26 0 0 0
19/09/2017
10.37
 33,010 10.26 10.48 10.26 0 0 0
18/09/2017
10.26
 4,840 10.26 10.41 10.15 0 0 0
15/09/2017
10.26
 21,350 10.26 10.44 10.19 0 0 0
14/09/2017
10.26
 24,060 10.19 10.37 10.19 0 0 0
13/09/2017
10.19
 9,010 10.26 10.26 10.11 0 0 0
12/09/2017
10.26
 63,000 10.26 10.33 10.22 0 0 0
11/09/2017
10.26
 28,350 10.26 10.26 10.04 0 0 0
08/09/2017
10.26
 17,050 10.26 10.30 10.15 0 0 0
07/09/2017
10.26
 46,470 10.30 10.37 10.22 0 0 0
06/09/2017
10.30
 24,810 10.37 10.37 10.26 0 0 0
05/09/2017
10.37
 38,120 10.41 10.41 10.26 0 0 0
01/09/2017
10.41
 7,060 10.44 10.48 10.33 0 0 0
31/08/2017
10.44
 47,920 10.37 10.44 10.30 0 0 0
30/08/2017
10.37
 14,300 10.33 10.44 10.26 0 0 0
29/08/2017
10.33
 257,260 10.55 10.55 10.26 0 0 0
28/08/2017
10.55
 30,040 10.48 10.55 10.37 0 0 0
25/08/2017
10.48
 59,070 10.37 10.63 10.37 0 0 0
24/08/2017
10.37
 60,260 10.33 10.48 10.33 40,000 0 0.6
23/08/2017
10.33
 152,020 10.37 10.44 10.26 25,000 0 0.4
22/08/2017
10.37
 43,180 10.33 10.48 10.26 0 0 0
21/08/2017
10.33
 142,360 10.44 10.70 10.26 0 0 0
18/08/2017
10.44
 26,240 10.52 10.55 10.41 680 0 0.0
17/08/2017
10.52
 88,970 10.85 10.92 10.52 0 0 0
16/08/2017
10.85
 70,360 10.55 10.99 10.41 0 0 0
15/08/2017
10.55
 65,580 10.33 10.63 10.41 35,680 0 0.5
14/08/2017
10.33
 189,170 10.52 10.77 10.26 0 0 0
11/08/2017
10.52
 153,900 10.77 10.92 10.26 0 0 0
10/08/2017
10.77
 23,620 10.66 10.88 10.59 0 0 0
09/08/2017
10.66
 129,930 10.77 10.81 10.52 0 19,550 -0.3
08/08/2017
10.77
 37,260 10.85 10.92 10.66 800 10,640 -0.1
07/08/2017
10.85
 21,100 10.92 10.99 10.85 0 0 0
04/08/2017
10.92
 60,340 10.96 10.99 10.63 0 0 0
03/08/2017
10.96
 53,600 10.99 11.21 10.85 0 0 0
02/08/2017
10.99
 40,100 11.10 11.10 10.85 0 0 0
01/08/2017
11.10
 148,660 11.14 11.14 10.99 0 0 0
31/07/2017
11.14
 41,510 11.14 11.14 10.92 0 0 0
28/07/2017
11.14
 226,600 10.81 11.14 10.77 0 10 -0.0
27/07/2017
10.81
 60,720 10.81 10.92 10.66 0 15,520 -0.2
26/07/2017
10.81
 65,800 10.85 11.14 10.70 0 0 0
25/07/2017
10.85
 61,230 10.63 10.99 10.63 0 0 0
24/07/2017
10.63
 150,170 10.92 10.92 10.41 0 15,170 -0.2
21/07/2017
10.92
 125,410 11.21 11.21 10.77 100 0 0.0
20/07/2017
11.21
 177,670 11.62 11.62 11.21 0 0 0
19/07/2017
11.62
 47,180 11.80 11.80 11.58 0 0 0
18/07/2017
11.80
 104,250 11.73 11.80 11.58 0 0 0
17/07/2017
11.73
 66,150 11.76 12.02 11.73 0 0 0
14/07/2017
11.76
 116,320 11.95 11.98 11.73 200 0 0.0
13/07/2017
11.95
 191,830 11.73 12.06 11.84 0 0 0
12/07/2017
11.73
 37,090 11.80 11.98 11.69 0 0 0
11/07/2017
11.80
 80,000 11.73 11.87 11.73 0 0 0
10/07/2017
11.73
 157,680 11.80 11.87 11.69 4,150 0 0.1
07/07/2017
11.80
 123,060 11.80 12.02 11.73 0 0 0
06/07/2017
11.80
 275,430 11.87 12.02 11.73 1,000 0 0.0
05/07/2017
11.87
 266,810 11.98 12.17 11.73 1,000 500 0.0
04/07/2017
11.98
 71,380 11.98 12.02 11.91 1,000 0 0.0
03/07/2017
11.98
 57,400 12.02 12.13 11.95 0 0 0
30/06/2017
12.02
 81,460 11.95 12.09 11.87 0 0 0
29/06/2017
11.95
 116,530 11.95 12.09 11.87 0 0 0
28/06/2017
11.95
 122,100 12.09 12.24 11.95 0 15,000 -0.2
27/06/2017
12.09
 54,960 12.24 12.42 12.09 0 500 -0.0
26/06/2017
12.24
 91,920 11.95 12.31 12.02 0 500 -0.0
23/06/2017
11.95
 279,700 12.28 12.46 11.95 0 0 0
22/06/2017
12.28
 40,950 12.39 12.46 12.13 0 80 -0.0
21/06/2017
12.39
 83,920 12.13 12.39 11.98 0 500 -0.0
20/06/2017
12.13
 173,640 12.31 12.31 12.09 0 400 -0.0
19/06/2017
12.31
 203,940 12.46 12.53 12.24 90 0 0.0
16/06/2017
12.46
 287,570 12.61 12.83 12.31 1,400 0 0.0
15/06/2017
12.61
 393,840 13.27 13.27 12.46 390 0 0.0
14/06/2017
13.27
 310,780 13.08 13.56 13.19 6,000 0 0.1
13/06/2017
13.08
 579,520 12.24 13.08 12.46 0 0 0
12/06/2017
12.24
 213,680 11.80 12.35 12.02 10,000 0 0.2
09/06/2017
11.80
 11,750 11.80 11.98 11.76 0 0 0
08/06/2017: Cổ tức tiền mặt tỉ lệ: 6%
08/06/2017
11.80
 56,230 11.76 12.02 11.80 2,000 0 0.0
07/06/2017
11.76
 50,780 11.87 11.98 11.76 0 0 0
06/06/2017
11.87
 15,490 11.98 12.15 11.83 0 0 0
05/06/2017
11.98
 55,540 11.80 12.01 11.80 10 280 -0.0
02/06/2017
11.80
 16,620 11.73 11.80 11.73 0 0 0
01/06/2017
11.73
 34,430 11.80 11.80 11.59 0 0 0
31/05/2017
11.80
 37,090 11.80 11.80 11.59 0 0 0
30/05/2017
11.80
 29,830 11.80 11.83 11.52 0 0 0
29/05/2017
11.80
 37,140 11.80 11.91 11.73 0 0 0
26/05/2017
11.80
 24,370 11.83 11.87 11.80 0 0 0
25/05/2017
11.83
 33,930 11.66 11.87 11.73 0 0 0
24/05/2017
11.66
 89,770 11.87 11.94 11.66 0 0 0
23/05/2017
11.87
 23,400 11.91 11.91 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |