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)
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
01/08/2016
15.52
 592,040 15.42 15.80 15.32 5,000 0 0.2
29/07/2016
15.42
 547,360 15.04 15.95 14.85 0 0 0
28/07/2016
15.04
 18,830 15.28 15.32 15.04 0 0 0
27/07/2016
15.28
 78,180 15.23 15.85 15.23 0 0 0
26/07/2016
15.23
 31,170 15.23 15.52 15.23 0 0 0
25/07/2016
15.23
 32,760 15.47 15.75 15.23 0 0 0
22/07/2016
15.47
 79,020 15.85 15.85 15.04 0 0 0
21/07/2016
15.85
 43,680 16.18 16.18 15.61 0 0 0
20/07/2016
16.18
 41,420 16.52 16.57 16.14 0 0 0
19/07/2016
16.52
 50,400 16.61 16.71 16.42 0 0 0
18/07/2016
16.61
 28,820 16.33 16.66 16.33 0 0 0
15/07/2016
16.33
 25,570 16.33 16.37 16.04 0 0 0
14/07/2016
16.33
 51,450 16.61 16.71 16.33 0 0 0
13/07/2016
16.61
 85,920 16.47 16.76 16.37 0 0 0
12/07/2016
16.47
 78,170 16.33 16.61 16.23 0 0 0
11/07/2016
16.33
 107,280 16.95 17.43 16.33 0 0 0
08/07/2016
16.95
 159,090 15.85 16.95 15.85 0 0 0
07/07/2016
15.85
 52,720 15.90 15.90 15.75 0 0 0
06/07/2016
15.90
 72,490 15.80 15.90 15.71 0 0 0
05/07/2016
15.80
 102,290 15.80 16.23 15.80 0 0 0
04/07/2016
15.80
 56,000 15.66 15.85 15.66 0 0 0
01/07/2016
15.66
 93,120 15.85 15.85 15.61 0 0 0
30/06/2016
15.85
 65,490 15.66 15.85 15.47 0 0 0
29/06/2016
15.66
 73,730 15.28 15.66 15.28 0 0 0
28/06/2016
15.28
 76,640 15.52 15.56 15.09 0 0 0
27/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
27/06/2016
15.52
 157,570 15.85 15.85 14.99 0 0 0
24/06/2016
15.85
 120,780 16.41 16.41 15.29 0 0 0
23/06/2016
16.41
 197,100 16.04 16.74 16.27 0 0 0
22/06/2016
16.04
 350,390 15.01 16.04 15.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |