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)
09/03/2016
14.12
 31,380 14.07 14.12 13.89 0 0 0
08/03/2016
14.07
 54,810 14.12 14.35 14.03 0 8,500 -0.3
07/03/2016
14.12
 175,950 14.82 15.15 14.12 0 0 0
04/03/2016
14.82
 93,860 14.31 14.82 14.26 0 10,990 -0.3
03/03/2016
14.31
 41,900 14.12 14.35 14.12 0 8,000 -0.2
02/03/2016
14.12
 29,750 13.79 14.17 13.75 0 1,010 -0.0
01/03/2016
13.79
 52,820 13.61 14.03 13.61 0 0 0
29/02/2016
13.61
 30,210 13.61 13.84 13.47 0 0 0
26/02/2016
13.61
 17,520 13.65 13.75 13.61 0 0 0
25/02/2016
13.65
 21,980 13.93 14.03 13.56 20 0 0.0
24/02/2016
13.93
 42,600 14.03 14.21 13.93 0 0 0
23/02/2016
14.03
 25,320 14.59 14.77 14.03 0 0 0
22/02/2016
14.59
 84,110 14.45 14.87 14.54 0 0 0
19/02/2016
14.45
 86,810 13.70 14.45 13.51 0 0 0
18/02/2016
13.70
 19,550 13.56 13.79 13.56 0 0 0
17/02/2016
13.56
 24,680 13.51 13.75 13.51 0 0 0
16/02/2016
13.51
 41,770 13.14 13.56 13.14 20 0 0.0
15/02/2016
13.14
 1,140 13.14 13.28 13.14 0 0 0
05/02/2016
13.14
 5,660 13.18 13.23 13.09 0 0 0
04/02/2016
13.18
 26,740 13.23 13.47 13.00 0 0 0
03/02/2016
13.23
 12,120 13.14 13.28 12.86 0 0 0
02/02/2016
13.14
 8,110 13.32 13.32 13.14 0 0 0
01/02/2016
13.32
 15,970 13.32 13.56 13.32 510 0 0.0
29/01/2016
13.32
 47,500 13.18 13.47 13.09 0 0 0
28/01/2016
13.18
 34,970 13.32 13.32 13.18 0 0 0
27/01/2016
13.32
 55,520 13.37 13.37 13.09 0 0 0
26/01/2016
13.37
 32,900 13.47 13.47 13.09 0 0 0
25/01/2016
13.47
 33,030 13.23 13.51 13.09 0 0 0
22/01/2016
13.23
 59,240 13.28 13.65 13.09 43,730 0 1.2
21/01/2016
13.28
 27,900 13.51 13.51 13.14 0 0 0
20/01/2016
13.51
 33,410 13.42 13.89 13.37 0 0 0
19/01/2016
13.42
 68,710 13.70 13.70 13.14 0 0 0
18/01/2016
13.70
 144,530 12.86 13.70 12.67 24,370 0 0.7
15/01/2016
12.86
 43,960 13.42 13.42 12.62 0 0 0
14/01/2016
13.42
 332,840 14.12 14.12 13.14 0 0 0
13/01/2016
14.12
 27,120 14.40 14.40 14.12 0 0 0
12/01/2016
14.40
 39,150 14.07 14.40 13.79 0 0 0
11/01/2016
14.07
 137,500 14.12 14.49 14.03 0 0 0
08/01/2016
14.12
 87,850 14.59 14.77 13.98 0 0 0
07/01/2016
14.59
 332,800 15.66 15.66 14.59 0 0 0
06/01/2016
15.66
 46,780 15.66 15.90 15.24 1,000 0 0.0
05/01/2016
15.66
 64,630 15.71 15.85 15.24 0 0 0
04/01/2016
15.71
 22,130 15.90 15.99 15.71 0 0 0
31/12/2015
15.90
 29,900 15.90 16.32 15.90 0 0 0
30/12/2015
15.90
 55,960 15.94 16.32 15.90 0 0 0
29/12/2015
15.94
 28,950 16.36 16.41 15.85 0 0 0
28/12/2015
16.36
 205,430 16.36 16.55 15.80 0 0 0
25/12/2015
16.36
 25,240 16.50 16.55 16.13 0 0 0
24/12/2015
16.50
 73,300 16.46 16.69 16.32 0 0 0
23/12/2015
16.46
 61,010 16.36 16.78 16.27 0 0 0
22/12/2015
16.36
 62,230 16.41 16.78 16.36 0 0 0
21/12/2015
16.41
 119,930 17.02 17.02 16.36 0 0 0
18/12/2015
17.02
 27,100 16.97 17.07 16.83 0 0 0
17/12/2015
16.97
 103,320 17.02 17.30 16.83 0 0 0
16/12/2015
17.02
 383,340 17.07 17.35 17.02 0 0 0
15/12/2015
17.07
 42,330 17.02 17.21 16.36 0 0 0
14/12/2015
17.02
 43,170 16.83 17.25 16.74 0 0 0
11/12/2015
16.83
 50,570 16.32 16.83 16.32 0 0 0
10/12/2015
16.32
 42,730 16.27 16.74 16.18 0 0 0
09/12/2015
16.27
 109,100 16.92 16.92 16.27 0 0 0
08/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
08/12/2015
16.92
 103,730 17.02 17.72 16.46 0 0 0
07/12/2015
17.02
 325,620 17.02 17.87 17.02 0 0 0
04/12/2015
17.02
 359,160 15.94 17.02 15.94 0 0 0
03/12/2015
15.94
 152,760 15.31 15.94 15.22 0 0 0
02/12/2015
15.31
 98,170 15.09 15.45 15.04 0 0 0
01/12/2015
15.09
 77,960 15.04 15.54 15.04 0 0 0
30/11/2015
15.04
 52,400 15.00 15.31 14.68 0 0 0
27/11/2015
15.00
 132,830 15.36 15.94 14.64 0 0 0
26/11/2015
15.36
 92,810 15.81 15.94 15.27 0 1,000 -0.0
25/11/2015
15.81
 148,160 15.36 16.39 15.81 0 1,000 -0.0
24/11/2015
15.36
 288,300 14.37 15.36 14.73 0 1,700 -0.1
23/11/2015
14.37
 199,230 13.92 14.50 14.23 0 2,000 -0.1
20/11/2015
13.92
 161,090 13.20 14.01 13.43 0 0 0
19/11/2015
13.20
 17,930 13.29 13.47 13.02 0 0 0
18/11/2015
13.29
 144,490 12.62 13.29 12.71 9,820 0 0.3
17/11/2015
12.62
 30,510 12.75 12.80 12.62 0 0 0
16/11/2015
12.75
 23,300 12.75 12.89 12.53 0 0 0
13/11/2015
12.75
 12,610 12.80 13.11 12.71 0 0 0
12/11/2015
12.80
 13,850 12.57 12.80 12.57 0 0 0
11/11/2015
12.57
 30,470 12.80 12.84 12.57 1,300 0 0.0
10/11/2015
12.80
 18,790 12.71 12.98 12.62 0 0 0
09/11/2015
12.71
 42,620 12.98 13.02 12.53 3,000 0 0.1
06/11/2015
12.98
 7,640 13.07 13.07 12.80 0 0 0
05/11/2015
13.07
 41,550 13.07 13.07 12.80 3,500 0 0.1
04/11/2015
13.07
 40,500 13.61 13.61 12.98 0 0 0
03/11/2015
13.61
 25,050 13.16 13.61 12.93 0 200 -0.0
02/11/2015
13.16
 130,170 14.14 14.37 13.16 0 1,000 -0.0
30/10/2015
14.14
 42,620 14.59 14.59 14.01 0 0 0
29/10/2015
14.59
 51,520 14.41 14.77 14.23 0 1,200 -0.0
28/10/2015
14.41
 137,640 13.56 14.50 13.56 0 300 -0.0
27/10/2015
13.56
 87,930 13.83 13.83 13.56 0 0 0
26/10/2015
13.83
 38,410 14.32 14.32 13.83 0 0 0
23/10/2015
14.32
 79,530 13.92 14.59 14.01 0 0 0
22/10/2015
13.92
 376,310 13.02 13.92 12.80 2,000 0 0.1
21/10/2015
13.02
 82,850 12.66 13.16 12.57 0 0 0
20/10/2015
12.66
 40,880 12.71 12.71 12.35 0 0 0
19/10/2015
12.71
 11,070 12.71 12.80 12.35 0 0 0
16/10/2015
12.71
 47,790 12.93 13.20 12.71 0 0 0
15/10/2015
12.93
 62,130 12.80 13.02 12.57 0 0 0
14/10/2015
12.80
 38,150 13.02 13.02 12.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |