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)
21/08/2017
7.89
 142,360 7.98 8.17 7.84 0 0 0
18/08/2017
7.98
 26,240 8.03 8.06 7.95 680 0 0.0
17/08/2017
8.03
 88,970 8.28 8.34 8.03 0 0 0
16/08/2017
8.28
 70,360 8.06 8.40 7.95 0 0 0
15/08/2017
8.06
 65,580 7.89 8.12 7.95 35,680 0 0.5
14/08/2017
7.89
 189,170 8.03 8.23 7.84 0 0 0
11/08/2017
8.03
 153,900 8.23 8.34 7.84 0 0 0
10/08/2017
8.23
 23,620 8.14 8.31 8.09 0 0 0
09/08/2017
8.14
 129,930 8.23 8.26 8.03 0 19,550 -0.3
08/08/2017
8.23
 37,260 8.28 8.34 8.14 800 10,640 -0.1
07/08/2017
8.28
 21,100 8.34 8.40 8.28 0 0 0
04/08/2017
8.34
 60,340 8.37 8.40 8.12 0 0 0
03/08/2017
8.37
 53,600 8.40 8.56 8.28 0 0 0
02/08/2017
8.40
 40,100 8.48 8.48 8.28 0 0 0
01/08/2017
8.48
 148,660 8.51 8.51 8.40 0 0 0
31/07/2017
8.51
 41,510 8.51 8.51 8.34 0 0 0
28/07/2017
8.51
 226,600 8.26 8.51 8.23 0 10 -0.0
27/07/2017
8.26
 60,720 8.26 8.34 8.14 0 15,520 -0.2
26/07/2017
8.26
 65,800 8.28 8.51 8.17 0 0 0
25/07/2017
8.28
 61,230 8.12 8.40 8.12 0 0 0
24/07/2017
8.12
 150,170 8.34 8.34 7.95 0 15,170 -0.2
21/07/2017
8.34
 125,410 8.56 8.56 8.23 100 0 0.0
20/07/2017
8.56
 177,670 8.87 8.87 8.56 0 0 0
19/07/2017
8.87
 47,180 9.01 9.01 8.84 0 0 0
18/07/2017
9.01
 104,250 8.96 9.01 8.84 0 0 0
17/07/2017
8.96
 66,150 8.98 9.18 8.96 0 0 0
14/07/2017
8.98
 116,320 9.12 9.15 8.96 200 0 0.0
13/07/2017
9.12
 191,830 8.96 9.21 9.04 0 0 0
12/07/2017
8.96
 37,090 9.01 9.15 8.93 0 0 0
11/07/2017
9.01
 80,000 8.96 9.07 8.96 0 0 0
10/07/2017
8.96
 157,680 9.01 9.07 8.93 4,150 0 0.1
07/07/2017
9.01
 123,060 9.01 9.18 8.96 0 0 0
06/07/2017
9.01
 275,430 9.07 9.18 8.96 1,000 0 0.0
05/07/2017
9.07
 266,810 9.15 9.29 8.96 1,000 500 0.0
04/07/2017
9.15
 71,380 9.15 9.18 9.10 1,000 0 0.0
03/07/2017
9.15
 57,400 9.18 9.26 9.12 0 0 0
30/06/2017
9.18
 81,460 9.12 9.24 9.07 0 0 0
29/06/2017
9.12
 116,530 9.12 9.24 9.07 0 0 0
28/06/2017
9.12
 122,100 9.24 9.35 9.12 0 15,000 -0.2
27/06/2017
9.24
 54,960 9.35 9.49 9.24 0 500 -0.0
26/06/2017
9.35
 91,920 9.12 9.40 9.18 0 500 -0.0
23/06/2017
9.12
 279,700 9.38 9.52 9.12 0 0 0
22/06/2017
9.38
 40,950 9.46 9.52 9.26 0 80 -0.0
21/06/2017
9.46
 83,920 9.26 9.46 9.15 0 500 -0.0
20/06/2017
9.26
 173,640 9.40 9.40 9.24 0 400 -0.0
19/06/2017
9.40
 203,940 9.52 9.57 9.35 90 0 0.0
16/06/2017
9.52
 287,570 9.63 9.80 9.40 1,400 0 0.0
15/06/2017
9.63
 393,840 10.13 10.13 9.52 390 0 0.0
14/06/2017
10.13
 310,780 9.99 10.36 10.08 6,000 0 0.1
13/06/2017
9.99
 579,520 9.35 9.99 9.52 0 0 0
12/06/2017
9.35
 213,680 9.01 9.43 9.18 10,000 0 0.2
09/06/2017
9.01
 11,750 9.01 9.15 8.98 0 0 0
08/06/2017: Cổ tức tiền mặt tỉ lệ: 6%
08/06/2017
9.01
 56,230 8.98 9.18 9.01 2,000 0 0.0
07/06/2017
8.98
 50,780 9.07 9.15 8.98 0 0 0
06/06/2017
9.07
 15,490 9.15 9.28 9.04 0 0 0
05/06/2017
9.15
 55,540 9.01 9.17 9.01 10 280 -0.0
02/06/2017
9.01
 16,620 8.96 9.01 8.96 0 0 0
01/06/2017
8.96
 34,430 9.01 9.01 8.85 0 0 0
31/05/2017
9.01
 37,090 9.01 9.01 8.85 0 0 0
30/05/2017
9.01
 29,830 9.01 9.04 8.80 0 0 0
29/05/2017
9.01
 37,140 9.01 9.09 8.96 0 0 0
26/05/2017
9.01
 24,370 9.04 9.07 9.01 0 0 0
25/05/2017
9.04
 33,930 8.90 9.07 8.96 0 0 0
24/05/2017
8.90
 89,770 9.07 9.12 8.90 0 0 0
23/05/2017
9.07
 23,400 9.09 9.09 8.90 0 0 0
22/05/2017
9.09
 26,270 9.09 9.28 9.01 1,210 0 0.0
19/05/2017
9.09
 94,240 9.17 9.17 8.90 0 0 0
18/05/2017
9.17
 81,260 9.61 9.61 9.07 1,600 0 0.0
17/05/2017
9.61
 116,610 8.98 9.61 8.96 0 0 0
16/05/2017
8.98
 56,170 8.98 9.01 8.82 0 0 0
15/05/2017
8.98
 43,190 8.96 9.04 8.77 200 0 0.0
12/05/2017
8.96
 52,300 9.01 9.01 8.80 200 0 0.0
11/05/2017
9.01
 52,360 9.07 9.15 8.96 0 0 0
10/05/2017
9.07
 67,540 9.01 9.09 8.96 0 1,000 -0.0
09/05/2017
9.01
 37,740 8.90 9.01 8.77 0 0 0
08/05/2017
8.90
 6,250 8.93 8.93 8.80 0 0 0
05/05/2017
8.93
 46,340 8.80 8.93 8.80 0 0 0
04/05/2017
8.80
 41,420 8.88 9.07 8.77 0 0 0
03/05/2017
8.88
 33,400 9.01 9.01 8.88 0 0 0
28/04/2017
9.01
 8,400 9.01 9.01 8.96 0 0 0
27/04/2017
9.01
 22,030 9.04 9.04 8.90 0 0 0
26/04/2017
9.04
 20,000 8.96 9.04 8.93 0 0 0
25/04/2017
8.96
 196,740 9.23 9.23 8.90 0 0 0
24/04/2017
9.23
 12,700 9.23 9.23 8.96 0 0 0
21/04/2017
9.23
 8,120 9.28 9.28 9.12 0 0 0
20/04/2017
9.28
 229,190 9.23 9.28 9.09 100 0 0.0
19/04/2017
9.23
 75,000 8.98 9.34 8.96 0 0 0
18/04/2017
8.98
 65,450 8.85 9.07 8.85 5,000 0 0.1
17/04/2017
8.85
 48,300 8.98 9.12 8.85 0 10 -0.0
14/04/2017
8.98
 54,730 9.12 9.12 8.90 0 0 0
13/04/2017
9.12
 28,130 9.17 9.17 9.07 200 0 0.0
12/04/2017
9.17
 19,110 9.20 9.25 9.07 0 0 0
11/04/2017
9.20
 37,510 9.17 9.28 9.12 0 0 0
10/04/2017
9.17
 47,570 9.31 9.31 9.17 0 0 0
07/04/2017
9.31
 51,800 9.31 9.31 9.17 0 0 0
05/04/2017
9.31
 26,150 9.28 9.34 9.25 0 0 0
04/04/2017
9.28
 49,090 9.20 9.28 9.17 0 0 0
03/04/2017
9.20
 20,760 9.20 9.23 9.17 0 0 0
31/03/2017
9.20
 35,290 9.23 9.34 9.20 80 0 0.0
30/03/2017
9.23
 23,670 9.39 9.44 9.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |