CTCP Cao su Sao Vàng (src)

55
2.50
(4.76%)
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
(2026-04-06) 		-0.40 -0.76% 59,600 0 0
51
56
55
2 tháng
(2026-03-06) 		3.50 7.14% 268,500 0 0
47
56.70
55
3 tháng
(2026-02-04) 		5.50 11.70% 329,700 -100 -0.0
46.80
56.70
55
6 tháng
(2025-11-06) 		3.45 7.03% 424,200 -100 -0.0
46.80
56.70
55
12 tháng
(2025-05-12) 		28.09 115.05% 1,111,200 -1,400 -0.0
22.80
56.70
55
24 tháng
(2024-05-15) 		19.97 61.39% 1,503,100 -6,300 -0.2
22.80
56.70
55
36 tháng
(2023-05-22) 		34.91 198.50% 2,964,400 -10,700 -0.3
16.49
56.70
55
60 tháng
(2021-05-31) 		36.61 230.36% 10,751,800 -5,223 -0.1
14.08
56.70
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2017
11.91
 26,270 11.91 12.15 11.80 1,210 0 0.0
19/05/2017
11.91
 94,240 12.01 12.01 11.66 0 0 0
18/05/2017
12.01
 81,260 12.58 12.58 11.87 1,600 0 0.0
17/05/2017
12.58
 116,610 11.76 12.58 11.73 0 0 0
16/05/2017
11.76
 56,170 11.76 11.80 11.55 0 0 0
15/05/2017
11.76
 43,190 11.73 11.83 11.48 200 0 0.0
12/05/2017
11.73
 52,300 11.80 11.80 11.52 200 0 0.0
11/05/2017
11.80
 52,360 11.87 11.98 11.73 0 0 0
10/05/2017
11.87
 67,540 11.80 11.91 11.73 0 1,000 -0.0
09/05/2017
11.80
 37,740 11.66 11.80 11.48 0 0 0
08/05/2017
11.66
 6,250 11.69 11.69 11.52 0 0 0
05/05/2017
11.69
 46,340 11.52 11.69 11.52 0 0 0
04/05/2017
11.52
 41,420 11.62 11.87 11.48 0 0 0
03/05/2017
11.62
 33,400 11.80 11.80 11.62 0 0 0
28/04/2017
11.80
 8,400 11.80 11.80 11.73 0 0 0
27/04/2017
11.80
 22,030 11.83 11.83 11.66 0 0 0
26/04/2017
11.83
 20,000 11.73 11.83 11.69 0 0 0
25/04/2017
11.73
 196,740 12.08 12.08 11.66 0 0 0
24/04/2017
12.08
 12,700 12.08 12.08 11.73 0 0 0
21/04/2017
12.08
 8,120 12.15 12.15 11.94 0 0 0
20/04/2017
12.15
 229,190 12.08 12.15 11.91 100 0 0.0
19/04/2017
12.08
 75,000 11.76 12.22 11.73 0 0 0
18/04/2017
11.76
 65,450 11.59 11.87 11.59 5,000 0 0.1
17/04/2017
11.59
 48,300 11.76 11.94 11.59 0 10 -0.0
14/04/2017
11.76
 54,730 11.94 11.94 11.66 0 0 0
13/04/2017
11.94
 28,130 12.01 12.01 11.87 200 0 0.0
12/04/2017
12.01
 19,110 12.05 12.12 11.87 0 0 0
11/04/2017
12.05
 37,510 12.01 12.15 11.94 0 0 0
10/04/2017
12.01
 47,570 12.19 12.19 12.01 0 0 0
07/04/2017
12.19
 51,800 12.19 12.19 12.01 0 0 0
05/04/2017
12.19
 26,150 12.15 12.22 12.12 0 0 0
04/04/2017
12.15
 49,090 12.05 12.15 12.01 0 0 0
03/04/2017
12.05
 20,760 12.05 12.08 12.01 0 0 0
31/03/2017
12.05
 35,290 12.08 12.22 12.05 80 0 0.0
30/03/2017
12.08
 23,670 12.29 12.36 12.08 0 0 0
29/03/2017
12.29
 128,330 12.36 12.36 12.01 0 0 0
28/03/2017
12.36
 107,920 12.51 12.51 12.19 0 0 0
27/03/2017
12.51
 76,860 12.58 12.58 12.47 0 0 0
24/03/2017
12.58
 75,070 12.58 12.86 12.51 0 0 0
23/03/2017
12.58
 59,560 12.54 12.93 12.51 0 0 0
22/03/2017
12.54
 177,380 12.72 12.79 12.54 0 0 0
21/03/2017
12.72
 128,560 12.86 12.86 12.51 0 0 0
20/03/2017
12.86
 84,650 13.21 13.42 12.72 0 500 -0.0
17/03/2017
13.21
 387,970 12.36 13.21 12.79 0 24,340 -0.5
16/03/2017
12.36
 475,870 11.59 12.36 11.73 0 0 0
15/03/2017
11.59
 38,440 11.73 11.73 11.52 0 0 0
14/03/2017
11.73
 19,550 11.73 11.80 11.69 0 0 0
13/03/2017
11.73
 11,680 11.87 11.87 11.73 0 0 0
10/03/2017
11.87
 27,830 11.94 12.01 11.87 0 0 0
09/03/2017
11.94
 13,070 12.01 12.08 11.80 0 0 0
08/03/2017
12.01
 88,110 11.94 12.01 11.73 0 0 0
07/03/2017
11.94
 241,660 12.01 12.19 11.94 500 0 0.0
06/03/2017
12.01
 21,500 11.80 12.01 11.80 0 0 0
03/03/2017
11.80
 42,050 12.22 12.22 11.80 0 0 0
02/03/2017
12.22
 34,960 12.22 12.26 11.98 500 0 0.0
01/03/2017
12.22
 31,780 12.29 12.29 11.98 0 0 0
28/02/2017
12.29
 19,990 12.22 12.29 12.15 3,000 0 0.1
27/02/2017
12.22
 7,210 12.40 12.51 12.22 100 0 0.0
24/02/2017
12.40
 33,630 12.29 12.44 12.22 0 0 0
23/02/2017
12.29
 30,420 12.51 12.58 12.29 0 0 0
22/02/2017
12.51
 14,210 12.68 12.68 12.44 0 1,700 -0.0
21/02/2017
12.68
 33,350 12.36 12.68 12.36 0 0 0
20/02/2017
12.36
 126,440 12.72 12.72 12.36 0 0 0
17/02/2017
12.72
 123,770 12.93 12.93 12.61 1,000 0 0.0
16/02/2017
12.93
 82,310 13.00 13.14 12.72 3,900 0 0.1
15/02/2017
13.00
 34,310 13.00 13.25 12.86 3,290 0 0.1
14/02/2017
13.00
 77,110 12.65 13.14 12.86 0 0 0
13/02/2017
12.65
 82,810 12.08 12.86 12.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |