CTCP Cao su Sao Vàng (src)

49.90
2.40
(5.05%)
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)
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
20/09/2016
16.83
 110,840 16.92 16.92 16.76 0 0 0
19/09/2016
16.92
 169,180 16.92 16.95 16.76 0 0 0
16/09/2016
16.92
 260,820 16.90 17.00 16.71 350 0 0.0
15/09/2016
16.90
 84,970 16.90 16.95 16.71 0 0 0
14/09/2016
16.90
 115,720 16.80 17.04 16.71 0 0 0
13/09/2016
16.80
 98,760 16.80 16.90 16.76 0 0 0
12/09/2016
16.80
 151,690 17.04 17.04 16.28 0 0 0
09/09/2016
17.04
 185,630 16.80 17.14 16.85 0 0 0
08/09/2016
16.80
 108,630 17.00 17.09 16.80 0 0 0
07/09/2016
17.00
 48,810 17.04 17.19 16.85 0 0 0
06/09/2016
17.04
 162,870 16.90 17.14 16.80 0 0 0
05/09/2016
16.90
 174,410 16.85 17.04 16.76 0 0 0
01/09/2016
16.85
 235,630 16.71 17.00 16.61 0 0 0
31/08/2016
16.71
 180,820 17.04 17.04 16.71 0 5,700 -0.2
30/08/2016
17.04
 154,080 16.85 17.09 16.52 0 3,000 -0.1
29/08/2016
16.85
 229,740 17.19 17.23 16.71 0 0 0
26/08/2016
17.19
 233,430 16.61 17.19 16.57 3,000 0 0.1
25/08/2016
16.61
 245,270 16.57 16.61 16.37 0 0 0
24/08/2016
16.57
 213,730 16.61 16.71 16.28 2,000 4,000 -0.1
23/08/2016
16.61
 221,970 16.71 16.76 16.33 0 5,000 -0.2
22/08/2016
16.71
 290,310 17.43 17.62 16.71 0 0 0
19/08/2016
17.43
 300,680 17.71 18.09 17.43 5,000 0 0.2
18/08/2016
17.71
 389,300 17.43 17.81 17.38 5,000 0 0.2
17/08/2016
17.43
 364,560 16.47 17.52 16.47 0 2,000 -0.1
16/08/2016
16.47
 327,800 16.47 16.71 16.23 0 0 0
15/08/2016
16.47
 223,360 16.47 16.52 16.14 0 0 0
12/08/2016
16.47
 163,460 16.23 16.47 15.99 0 0 0
11/08/2016
16.23
 331,570 15.56 16.33 15.61 0 0 0
10/08/2016
15.56
 309,670 15.28 15.56 15.23 0 0 0
09/08/2016
15.28
 281,530 15.23 15.52 15.04 0 0 0
08/08/2016
15.23
 211,880 15.32 15.47 15.23 0 0 0
05/08/2016
15.32
 225,660 15.42 15.52 15.28 0 0 0
04/08/2016
15.42
 524,840 15.28 15.61 15.23 0 0 0
03/08/2016
15.28
 686,920 15.47 15.66 15.23 0 0 0
02/08/2016
15.47
 939,130 15.52 15.71 15.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |