CTCP Cao su Sao Vàng (src)

37.50
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
(2026-07-06) 		-3.30 -8.09% 30,900 -100 0
37.50
42.50
37.50
2 tháng
(2026-06-08) 		-4.89 -11.53% 72,600 -100 0
37.50
42.77
37.50
3 tháng
(2026-05-07) 		-4.51 -10.73% 142,400 -100 0
37.50
42.77
37.50
6 tháng
(2026-02-06) 		1.76 4.92% 486,200 -200 -0.0
35.74
43.30
37.50
12 tháng
(2025-08-11) 		14.63 63.94% 1,188,600 -1,100 -0.0
21.38
43.30
37.50
24 tháng
(2024-08-15) 		14.34 61.91% 1,470,500 -6,300 -0.2
17.41
43.30
37.50
36 tháng
(2023-08-21) 		24.70 192.91% 2,990,100 -12,000 -0.3
12.59
43.30
37.50
60 tháng
(2021-08-31) 		25.91 223.56% 9,799,800 -4,123 -0.0
10.76
43.30
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2015
9.23
 362,510 8.85 9.29 8.23 0 0 0
08/10/2015
8.85
 29,700 8.81 8.85 8.57 600 0 0.0
07/10/2015
8.81
 1,000 8.85 8.85 8.81 0 0 0
06/10/2015
8.85
 11,700 8.81 8.99 8.57 0 1,100 -0.0
05/10/2015
8.81
 10 8.68 8.81 8.81 0 0 0
02/10/2015
8.68
 22,100 8.75 8.75 8.68 0 0 0
01/10/2015
8.75
 810 8.85 8.85 8.75 0 0 0
30/09/2015
8.85
 5,630 8.64 8.92 8.64 0 0 0
29/09/2015
8.64
 0 8.64 8.64 8.64 0 0 0
28/09/2015
8.64
 210 8.68 8.68 8.51 0 0 0
25/09/2015
8.68
 31,860 8.64 8.85 8.64 0 0 0
24/09/2015
8.64
 12,870 8.81 8.81 8.57 0 0 0
23/09/2015
8.81
 10 8.81 8.81 8.81 0 0 0
22/09/2015
8.81
 5,670 8.81 8.81 8.75 0 0 0
21/09/2015
8.81
 7,300 8.75 8.81 8.57 0 0 0
18/09/2015
8.75
 2,600 8.57 8.75 8.54 0 0 0
17/09/2015
8.57
 6,820 8.64 8.75 8.57 0 0 0
16/09/2015
8.64
 3,350 8.85 8.85 8.61 0 0 0
15/09/2015
8.85
 110 8.85 8.85 8.61 0 0 0
14/09/2015
8.85
 16,040 8.88 8.88 8.85 0 0 0
11/09/2015
8.88
 7,100 8.92 8.92 8.88 0 0 0
10/09/2015
8.92
 0 8.92 8.92 8.92 0 0 0
09/09/2015
8.92
 8,040 8.95 8.95 8.81 0 0 0
08/09/2015
8.95
 910 8.99 9.02 8.92 0 0 0
07/09/2015
8.99
 1,030 8.92 9.16 8.92 0 0 0
04/09/2015
8.92
 42,330 8.78 8.95 8.78 0 0 0
03/09/2015
8.78
 32,040 8.78 8.81 8.75 0 0 0
01/09/2015
8.78
 19,720 8.78 8.78 8.57 0 0 0
31/08/2015
8.78
 49,760 8.61 8.78 8.57 0 0 0
28/08/2015
8.61
 17,320 8.61 8.75 8.61 0 0 0
27/08/2015
8.61
 1,750 8.57 8.61 8.57 0 0 0
26/08/2015
8.57
 31,400 8.26 8.57 8.40 0 0 0
25/08/2015
8.26
 17,580 8.26 8.40 7.82 0 0 0
24/08/2015
8.26
 109,440 8.88 8.88 8.26 0 0 0
21/08/2015
8.88
 30,470 8.92 9.26 8.75 0 0 0
20/08/2015
8.92
 26,610 8.99 8.99 8.78 0 0 0
19/08/2015
8.99
 9,980 9.02 9.02 8.92 0 0 0
18/08/2015
9.02
 28,810 8.99 9.05 8.99 0 0 0
17/08/2015
8.99
 58,660 8.81 8.99 8.75 0 0 0
14/08/2015
8.81
 50,350 8.78 8.85 8.78 0 0 0
13/08/2015
8.78
 19,930 8.92 8.92 8.64 0 0 0
12/08/2015
8.92
 14,910 9.05 9.05 8.88 0 0 0
11/08/2015
9.05
 56,930 8.81 9.12 8.75 0 0 0
10/08/2015
8.81
 29,990 8.78 8.88 8.64 0 500 -0.0
07/08/2015
8.78
 18,080 8.75 8.81 8.68 0 0 0
06/08/2015
8.75
 45,090 8.75 8.85 8.75 0 0 0
05/08/2015
8.75
 19,760 8.54 8.85 8.51 0 0 0
04/08/2015
8.54
 15,910 8.61 8.85 8.47 0 0 0
03/08/2015
8.61
 28,660 8.71 8.71 8.47 0 0 0
31/07/2015
8.71
 58,420 8.75 8.88 8.61 0 290 -0.0
30/07/2015
8.75
 17,670 9.16 9.16 8.75 0 0 0
29/07/2015
9.16
 16,250 9.23 9.40 8.92 0 0 0
28/07/2015
9.23
 178,400 8.64 9.23 8.68 0 0 0
27/07/2015
8.64
 61,890 8.40 8.68 8.40 0 0 0
24/07/2015
8.40
 26,890 8.37 8.47 8.37 0 0 0
23/07/2015
8.37
 3,720 8.44 8.51 8.37 0 0 0
22/07/2015
8.44
 18,960 8.40 8.44 8.23 0 0 0
21/07/2015
8.40
 5,330 8.37 8.40 8.16 0 0 0
20/07/2015
8.37
 12,030 8.47 8.47 8.23 0 0 0
17/07/2015
8.47
 11,920 8.47 8.51 8.33 0 0 0
16/07/2015
8.47
 230 8.37 8.47 8.23 0 0 0
15/07/2015
8.37
 10,680 8.40 8.44 8.37 0 0 0
14/07/2015
8.40
 17,270 8.40 8.51 8.33 0 0 0
13/07/2015
8.40
 25,770 8.40 8.51 8.40 0 0 0
10/07/2015
8.40
 40,970 8.40 8.44 8.33 0 0 0
09/07/2015
8.40
 12,550 8.40 8.47 8.33 0 0 0
08/07/2015
8.40
 30,580 8.44 8.51 8.37 0 0 0
07/07/2015
8.44
 18,250 8.51 8.54 8.33 0 0 0
06/07/2015
8.51
 16,190 8.40 8.54 8.40 0 0 0
03/07/2015
8.40
 4,460 8.51 8.51 8.40 0 0 0
02/07/2015
8.51
 15,020 8.40 8.51 8.33 0 0 0
01/07/2015
8.40
 6,060 8.54 8.54 8.26 0 0 0
30/06/2015
8.54
 38,080 8.57 8.57 8.23 0 0 0
29/06/2015
8.57
 30,080 8.26 8.57 8.23 0 0 0
26/06/2015
8.26
 13,520 8.57 8.57 8.26 0 0 0
25/06/2015
8.57
 32,170 8.09 8.57 8.06 0 0 0
24/06/2015
8.09
 15,860 8.13 8.23 8.09 0 0 0
23/06/2015
8.13
 33,830 8.23 8.23 8.09 0 0 0
22/06/2015
8.23
 20,520 8.30 8.30 8.16 0 0 0
19/06/2015
8.30
 3,010 8.20 8.30 8.16 0 0 0
18/06/2015
8.20
 16,750 8.23 8.23 8.16 0 0 0
17/06/2015
8.23
 4,640 8.23 8.37 8.23 0 0 0
16/06/2015
8.23
 12,200 8.40 8.40 8.23 0 0 0
15/06/2015
8.40
 18,500 8.37 8.40 8.23 0 0 0
12/06/2015
8.37
 12,960 8.23 8.40 8.23 0 0 0
11/06/2015
8.23
 33,560 8.33 8.37 8.23 0 0 0
10/06/2015
8.33
 22,260 8.33 8.47 8.26 0 2,380 -0.1
09/06/2015
8.33
 16,600 8.51 8.51 8.33 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
8.51
 57,550 8.23 8.57 8.44 0 0 0
05/06/2015
8.23
 128,860 8.17 8.56 8.17 0 0 0
04/06/2015
8.17
 39,370 8.23 8.23 8.17 0 0 0
03/06/2015
8.23
 45,040 8.14 8.26 8.11 0 0 0
02/06/2015
8.14
 88,880 8.26 8.29 8.14 0 0 0
01/06/2015
8.26
 20,060 8.53 8.53 8.23 0 0 0
29/05/2015
8.53
 24,670 8.56 8.64 8.44 5,000 0 0.1
28/05/2015
8.56
 286,530 8.08 8.61 7.99 0 368,280 -10.3
27/05/2015
8.08
 100,130 8.14 8.14 7.94 0 83,380 -2.3
26/05/2015
8.14
 41,620 8.20 8.20 7.97 0 40,210 -1.1
25/05/2015
8.20
 7,850 7.97 8.23 7.97 0 1,330 -0.0
22/05/2015
7.97
 48,440 7.97 8.26 7.97 0 47,540 -1.3

Chính sách bảo mật | Điều khoản sử dụng |