CTCP Cao su Sao Vàng (src)

48.70
-0.50
(-1.02%)
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
(2025-12-29) 		-3.10 -5.93% 40,800 0 0
47.60
52.30
49.20
2 tháng
(2025-12-01) 		-4.30 -8.04% 80,300 0 0
47.60
53.50
49.20
3 tháng
(2025-10-30) 		-0.80 -1.60% 112,300 0 0
47.60
53.50
49.20
6 tháng
(2025-08-01) 		20.20 69.66% 711,800 -900 -0.0
28
53.80
49.20
12 tháng
(2025-02-03) 		24.64 100.32% 870,100 -6,100 -0.2
22.80
53.80
49.20
24 tháng
(2024-02-15) 		21.03 74.66% 1,476,800 -7,000 -0.2
22.80
53.80
49.20
36 tháng
(2023-02-13) 		29.14 145.25% 3,216,200 -8,000 -0.1
16.49
53.80
49.20
60 tháng
(2021-02-23) 		31.62 179.90% 12,377,300 -3,323 -0.0
14.08
53.80
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2017
12.08
 46,540 12.08 12.08 12.01 0 490 -0.0
09/02/2017
12.08
 87,380 12.08 12.15 11.94 1,000 0 0.0
08/02/2017
12.08
 99,340 12.01 12.08 11.94 0 0 0
07/02/2017
12.01
 20,680 12.01 12.15 12.01 0 0 0
06/02/2017
12.01
 24,410 12.01 12.12 11.80 4,500 0 0.1
03/02/2017
12.01
 43,020 12.15 12.22 12.01 13,100 0 0.2
02/02/2017
12.15
 25,360 12.01 12.19 11.83 19,000 120 0.3
25/01/2017
12.01
 21,210 11.87 12.15 11.69 10 0 0.0
24/01/2017
11.87
 34,050 11.98 12.15 11.87 500 0 0.0
23/01/2017
11.98
 37,610 12.01 12.01 11.66 0 0 0
20/01/2017
12.01
 33,600 12.01 12.15 12.01 23,370 0 0.4
19/01/2017
12.01
 19,790 12.01 12.01 11.94 11,820 0 0.2
18/01/2017
12.01
 42,010 12.15 12.15 11.98 0 0 0
17/01/2017
12.15
 42,750 12.01 12.19 11.94 0 0 0
16/01/2017
12.01
 102,570 12.01 12.08 11.91 0 0 0
13/01/2017
12.01
 15,800 12.01 12.12 12.01 0 0 0
12/01/2017
12.01
 30,750 12.08 12.15 11.94 0 0 0
11/01/2017
12.08
 15,540 12.15 12.29 12.08 0 0 0
10/01/2017
12.15
 41,520 12.01 12.22 12.01 0 20,000 -0.3
09/01/2017
12.01
 54,200 12.01 12.22 11.87 0 15,710 -0.3
06/01/2017
12.01
 45,090 12.01 12.22 11.87 0 19,480 -0.3
05/01/2017
12.01
 104,980 12.36 12.36 12.01 0 40,150 -0.7
04/01/2017
12.36
 71,920 12.29 12.36 12.01 0 0 0
03/01/2017
12.29
 2,180 12.29 12.29 12.15 0 0 0
30/12/2016
12.29
 18,260 12.36 12.36 11.87 0 0 0
29/12/2016
12.36
 23,330 12.40 12.44 11.94 0 0 0
28/12/2016
12.40
 109,090 12.36 12.54 11.87 0 0 0
27/12/2016
12.36
 84,540 12.22 12.36 11.66 0 0 0
26/12/2016
12.22
 9,750 12.54 12.54 12.19 340 0 0.0
23/12/2016
12.54
 11,200 12.61 12.68 12.26 0 0 0
22/12/2016
12.61
 30,270 12.65 12.65 12.36 20,000 0 0.4
21/12/2016
12.65
 7,240 12.68 12.68 12.29 0 0 0
20/12/2016
12.68
 6,160 12.86 12.86 12.36 0 0 0
19/12/2016
12.86
 23,930 12.72 12.86 12.61 0 0 0
16/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2016
12.72
 198,180 12.36 12.86 12.36 0 0 0
15/12/2016
12.36
 191,200 11.96 12.36 11.90 0 0 0
14/12/2016
11.96
 142,070 11.90 11.96 11.36 0 0 0
13/12/2016
11.90
 23,970 11.63 11.90 11.63 0 0 0
12/12/2016
11.63
 116,900 12.33 12.33 11.53 0 0 0
09/12/2016
12.33
 68,660 12.20 12.57 11.90 0 0 0
08/12/2016
12.20
 11,350 12.03 12.23 11.90 0 0 0
07/12/2016
12.03
 73,700 12.03 12.36 11.96 3,000 0 0.1
06/12/2016
12.03
 74,460 11.56 12.30 11.23 0 0 0
05/12/2016
11.56
 79,710 11.63 11.83 11.30 0 29,030 -0.5
02/12/2016
11.63
 114,940 12.06 12.06 11.50 0 0 0
01/12/2016
12.06
 49,740 12.03 12.43 12.03 2,000 0 0.0
30/11/2016
12.03
 104,080 12.03 12.30 11.76 0 0 0
29/11/2016
12.03
 83,980 12.57 12.70 11.83 0 0 0
28/11/2016
12.57
 97,800 13.37 13.37 12.53 0 0 0
25/11/2016
13.37
 86,090 13.70 13.83 13.37 0 0 0
24/11/2016
13.70
 210,950 13.73 14.00 13.70 0 0 0
23/11/2016
13.73
 70,910 13.97 13.97 13.63 0 0 0
22/11/2016
13.97
 150,020 14.60 14.60 13.70 0 0 0
21/11/2016
14.60
 12,820 14.70 14.70 14.30 0 0 0
18/11/2016
14.70
 15,620 14.70 14.70 14.44 0 0 0
17/11/2016
14.70
 51,190 14.77 14.90 14.70 0 0 0
16/11/2016
14.77
 66,140 14.40 14.77 14.50 0 0 0
15/11/2016
14.40
 65,350 14.77 14.77 14.30 0 0 0
14/11/2016
14.77
 96,900 14.84 14.90 14.17 0 0 0
11/11/2016
14.84
 122,720 14.70 15.04 14.70 0 0 0
10/11/2016
14.70
 27,130 14.57 14.90 14.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |