CTCP Cao su Sao Vàng (src)

50
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
(2025-11-05) 		-2.10 -4.03% 22,700 0 0
49.05
53.50
50
2 tháng
(2025-10-06) 		-0.50 -0.99% 119,400 0 0
49
53.50
50
3 tháng
(2025-09-08) 		15 42.86% 560,200 0 0
35
53.80
50
6 tháng
(2025-06-09) 		22.10 79.21% 689,700 -1,300 -0.0
25
53.80
50
12 tháng
(2024-12-10) 		26.42 112.03% 827,500 -6,100 -0.2
22.80
53.80
50
24 tháng
(2023-12-18) 		25.28 102.26% 1,608,600 -7,200 -0.2
22.80
53.80
50
36 tháng
(2022-12-21) 		34.89 230.81% 3,627,300 -6,000 0.3
15.02
53.80
50
60 tháng
(2020-12-31) 		32.38 183.77% 14,128,150 -2,413 -0.0
14.08
53.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/11/2016
14.57
 15,900 14.97 14.97 14.00 0 0 0
08/11/2016
14.97
 16,560 15.00 15.00 14.70 0 0 0
07/11/2016
15.00
 51,430 14.70 15.04 14.64 0 0 0
04/11/2016
14.70
 35,070 14.90 15.07 14.27 0 0 0
03/11/2016
14.90
 40,350 15.17 15.17 14.70 0 300 -0.0
02/11/2016
15.17
 29,680 15.17 15.31 14.97 0 0 0
01/11/2016
15.17
 20,020 15.24 15.24 15.04 0 0 0
31/10/2016
15.24
 28,080 15.24 15.27 15.21 0 0 0
28/10/2016
15.24
 148,450 15.37 15.37 15.07 0 0 0
27/10/2016
15.37
 32,430 15.64 15.64 15.31 0 0 0
26/10/2016
15.64
 14,690 15.64 15.77 15.31 0 0 0
25/10/2016
15.64
 35,360 15.97 15.97 15.47 0 0 0
24/10/2016
15.97
 89,080 15.97 16.01 15.57 0 0 0
21/10/2016
15.97
 107,310 15.91 15.97 15.87 0 0 0
20/10/2016
15.91
 127,180 15.84 15.91 15.64 0 0 0
19/10/2016
15.84
 116,070 15.71 16.04 15.57 0 0 0
18/10/2016
15.71
 210,820 15.71 15.84 15.57 0 0 0
17/10/2016
15.71
 106,490 16.11 16.11 15.71 0 0 0
14/10/2016
16.11
 89,880 16.11 16.21 15.77 0 0 0
13/10/2016
16.11
 187,900 16.31 16.31 16.04 0 0 0
12/10/2016
16.31
 244,780 15.97 16.31 15.57 0 0 0
11/10/2016
15.97
 177,720 16.37 16.37 15.37 0 0 0
10/10/2016
16.37
 34,650 16.64 16.98 16.37 0 0 0
07/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
07/10/2016
16.64
 190,330 16.18 16.98 16.51 0 0 0
06/10/2016
16.18
 274,610 16.66 16.71 15.52 200 0 0.0
05/10/2016
16.66
 228,820 16.52 16.95 16.47 0 0 0
04/10/2016
16.52
 232,130 17.38 17.38 16.52 0 0 0
03/10/2016
17.38
 232,960 17.52 17.66 17.23 0 0 0
30/09/2016
17.52
 412,130 17.66 17.66 17.43 0 0 0
29/09/2016
17.66
 398,560 17.66 17.90 17.52 0 0 0
28/09/2016
17.66
 397,490 18.14 18.38 17.66 200 0 0.0
27/09/2016
18.14
 523,560 17.33 18.14 17.14 0 0 0
26/09/2016
17.33
 171,180 17.47 17.59 17.28 0 0 0
23/09/2016
17.47
 200,730 17.28 17.66 17.28 0 500 -0.0
22/09/2016
17.28
 236,590 16.90 17.38 16.90 0 0 0
21/09/2016
16.90
 118,810 16.83 16.92 16.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |