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)
13/10/2015
13.02
 102,270 12.89 13.16 12.93 0 0 0
12/10/2015
12.89
 151,350 12.08 12.89 12.35 0 0 0
09/10/2015
12.08
 362,510 11.59 12.17 10.78 0 0 0
08/10/2015
11.59
 29,700 11.54 11.59 11.23 600 0 0.0
07/10/2015
11.54
 1,000 11.59 11.59 11.54 0 0 0
06/10/2015
11.59
 11,700 11.54 11.76 11.23 0 1,100 -0.0
05/10/2015
11.54
 10 11.36 11.54 11.54 0 0 0
02/10/2015
11.36
 22,100 11.45 11.45 11.36 0 0 0
01/10/2015
11.45
 810 11.59 11.59 11.45 0 0 0
30/09/2015
11.59
 5,630 11.32 11.67 11.32 0 0 0
29/09/2015
11.32
 0 11.32 11.32 11.32 0 0 0
28/09/2015
11.32
 210 11.36 11.36 11.14 0 0 0
25/09/2015
11.36
 31,860 11.32 11.59 11.32 0 0 0
24/09/2015
11.32
 12,870 11.54 11.54 11.23 0 0 0
23/09/2015
11.54
 10 11.54 11.54 11.54 0 0 0
22/09/2015
11.54
 5,670 11.54 11.54 11.45 0 0 0
21/09/2015
11.54
 7,300 11.45 11.54 11.23 0 0 0
18/09/2015
11.45
 2,600 11.23 11.45 11.18 0 0 0
17/09/2015
11.23
 6,820 11.32 11.45 11.23 0 0 0
16/09/2015
11.32
 3,350 11.59 11.59 11.27 0 0 0
15/09/2015
11.59
 110 11.59 11.59 11.27 0 0 0
14/09/2015
11.59
 16,040 11.63 11.63 11.59 0 0 0
11/09/2015
11.63
 7,100 11.67 11.67 11.63 0 0 0
10/09/2015
11.67
 0 11.67 11.67 11.67 0 0 0
09/09/2015
11.67
 8,040 11.72 11.72 11.54 0 0 0
08/09/2015
11.72
 910 11.76 11.81 11.67 0 0 0
07/09/2015
11.76
 1,030 11.67 11.99 11.67 0 0 0
04/09/2015
11.67
 42,330 11.50 11.72 11.50 0 0 0
03/09/2015
11.50
 32,040 11.50 11.54 11.45 0 0 0
01/09/2015
11.50
 19,720 11.50 11.50 11.23 0 0 0
31/08/2015
11.50
 49,760 11.27 11.50 11.23 0 0 0
28/08/2015
11.27
 17,320 11.27 11.45 11.27 0 0 0
27/08/2015
11.27
 1,750 11.23 11.27 11.23 0 0 0
26/08/2015
11.23
 31,400 10.82 11.23 11.00 0 0 0
25/08/2015
10.82
 17,580 10.82 11.00 10.24 0 0 0
24/08/2015
10.82
 109,440 11.63 11.63 10.82 0 0 0
21/08/2015
11.63
 30,470 11.67 12.12 11.45 0 0 0
20/08/2015
11.67
 26,610 11.76 11.76 11.50 0 0 0
19/08/2015
11.76
 9,980 11.81 11.81 11.67 0 0 0
18/08/2015
11.81
 28,810 11.76 11.85 11.76 0 0 0
17/08/2015
11.76
 58,660 11.54 11.76 11.45 0 0 0
14/08/2015
11.54
 50,350 11.50 11.59 11.50 0 0 0
13/08/2015
11.50
 19,930 11.67 11.67 11.32 0 0 0
12/08/2015
11.67
 14,910 11.85 11.85 11.63 0 0 0
11/08/2015
11.85
 56,930 11.54 11.94 11.45 0 0 0
10/08/2015
11.54
 29,990 11.50 11.63 11.32 0 500 -0.0
07/08/2015
11.50
 18,080 11.45 11.54 11.36 0 0 0
06/08/2015
11.45
 45,090 11.45 11.59 11.45 0 0 0
05/08/2015
11.45
 19,760 11.18 11.59 11.14 0 0 0
04/08/2015
11.18
 15,910 11.27 11.59 11.09 0 0 0
03/08/2015
11.27
 28,660 11.41 11.41 11.09 0 0 0
31/07/2015
11.41
 58,420 11.45 11.63 11.27 0 290 -0.0
30/07/2015
11.45
 17,670 11.99 11.99 11.45 0 0 0
29/07/2015
11.99
 16,250 12.08 12.30 11.67 0 0 0
28/07/2015
12.08
 178,400 11.32 12.08 11.36 0 0 0
27/07/2015
11.32
 61,890 11.00 11.36 11.00 0 0 0
24/07/2015
11.00
 26,890 10.96 11.09 10.96 0 0 0
23/07/2015
10.96
 3,720 11.05 11.14 10.96 0 0 0
22/07/2015
11.05
 18,960 11.00 11.05 10.78 0 0 0
21/07/2015
11.00
 5,330 10.96 11.00 10.69 0 0 0
20/07/2015
10.96
 12,030 11.09 11.09 10.78 0 0 0
17/07/2015
11.09
 11,920 11.09 11.14 10.91 0 0 0
16/07/2015
11.09
 230 10.96 11.09 10.78 0 0 0
15/07/2015
10.96
 10,680 11.00 11.05 10.96 0 0 0
14/07/2015
11.00
 17,270 11.00 11.14 10.91 0 0 0
13/07/2015
11.00
 25,770 11.00 11.14 11.00 0 0 0
10/07/2015
11.00
 40,970 11.00 11.05 10.91 0 0 0
09/07/2015
11.00
 12,550 11.00 11.09 10.91 0 0 0
08/07/2015
11.00
 30,580 11.05 11.14 10.96 0 0 0
07/07/2015
11.05
 18,250 11.14 11.18 10.91 0 0 0
06/07/2015
11.14
 16,190 11.00 11.18 11.00 0 0 0
03/07/2015
11.00
 4,460 11.14 11.14 11.00 0 0 0
02/07/2015
11.14
 15,020 11.00 11.14 10.91 0 0 0
01/07/2015
11.00
 6,060 11.18 11.18 10.82 0 0 0
30/06/2015
11.18
 38,080 11.23 11.23 10.78 0 0 0
29/06/2015
11.23
 30,080 10.82 11.23 10.78 0 0 0
26/06/2015
10.82
 13,520 11.23 11.23 10.82 0 0 0
25/06/2015
11.23
 32,170 10.60 11.23 10.55 0 0 0
24/06/2015
10.60
 15,860 10.64 10.78 10.60 0 0 0
23/06/2015
10.64
 33,830 10.78 10.78 10.60 0 0 0
22/06/2015
10.78
 20,520 10.87 10.87 10.69 0 0 0
19/06/2015
10.87
 3,010 10.73 10.87 10.69 0 0 0
18/06/2015
10.73
 16,750 10.78 10.78 10.69 0 0 0
17/06/2015
10.78
 4,640 10.78 10.96 10.78 0 0 0
16/06/2015
10.78
 12,200 11.00 11.00 10.78 0 0 0
15/06/2015
11.00
 18,500 10.96 11.00 10.78 0 0 0
12/06/2015
10.96
 12,960 10.78 11.00 10.78 0 0 0
11/06/2015
10.78
 33,560 10.91 10.96 10.78 0 0 0
10/06/2015
10.91
 22,260 10.91 11.09 10.82 0 2,380 -0.1
09/06/2015
10.91
 16,600 11.14 11.14 10.91 0 2,620 -0.1
08/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
08/06/2015
11.14
 57,550 10.78 11.23 11.05 0 0 0
05/06/2015
10.78
 128,860 10.70 11.20 10.70 0 0 0
04/06/2015
10.70
 39,370 10.78 10.78 10.70 0 0 0
03/06/2015
10.78
 45,040 10.66 10.82 10.62 0 0 0
02/06/2015
10.66
 88,880 10.82 10.85 10.66 0 0 0
01/06/2015
10.82
 20,060 11.16 11.16 10.78 0 0 0
29/05/2015
11.16
 24,670 11.20 11.32 11.05 5,000 0 0.1
28/05/2015
11.20
 286,530 10.58 11.28 10.47 0 368,280 -10.3
27/05/2015
10.58
 100,130 10.66 10.66 10.39 0 83,380 -2.3
26/05/2015
10.66
 41,620 10.74 10.74 10.43 0 40,210 -1.1

Chính sách bảo mật | Điều khoản sử dụng |