CTCP Cao su Sao Vàng (src)

41
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
(2026-05-20) 		0.52 1.29% 75,100 0 0
40.10
42.77
41
2 tháng
(2026-04-20) 		-0.09 -0.22% 129,400 0 0
39.71
42.77
41
3 tháng
(2026-03-23) 		-1.77 -4.14% 238,000 0 0
38.95
43.30
41
6 tháng
(2025-12-22) 		3.23 8.56% 484,900 -100 -0.0
35.74
43.30
41
12 tháng
(2025-06-24) 		21.91 114.73% 1,192,900 -1,000 -0.0
19.09
43.30
41
24 tháng
(2024-07-01) 		17.73 76.19% 1,538,000 -6,200 -0.2
17.41
43.30
41
36 tháng
(2023-07-05) 		27.99 215.08% 2,987,800 -11,900 -0.3
12.59
43.30
41
60 tháng
(2021-07-15) 		29.47 255.74% 10,157,400 -3,923 -0.0
10.76
43.30
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2015
7.97
 37,770 7.97 7.97 7.94 0 33,250 -0.9
20/05/2015
7.97
 54,800 7.82 8.23 7.85 0 51,390 -1.4
19/05/2015
7.82
 4,040 7.85 7.85 7.76 0 0 0
18/05/2015
7.85
 15,550 7.97 7.97 7.67 0 7,020 -0.2
15/05/2015
7.97
 12,990 7.85 7.97 7.82 0 5,410 -0.1
14/05/2015
7.85
 31,660 7.97 7.97 7.85 0 26,340 -0.7
13/05/2015
7.97
 61,030 8.11 8.11 7.85 0 52,240 -1.4
12/05/2015
8.11
 21,020 8.11 8.11 7.73 0 7,850 -0.2
11/05/2015
8.11
 8,970 8.26 8.26 8.11 0 4,090 -0.1
08/05/2015
8.26
 36,480 8.26 8.26 8.23 0 32,310 -0.9
07/05/2015
8.26
 48,840 8.23 8.41 8.11 0 0 0
06/05/2015
8.23
 9,210 8.23 8.23 8.17 0 0 0
05/05/2015
8.23
 22,570 8.23 8.53 7.82 0 0 0
04/05/2015
8.23
 21,500 8.85 9.12 8.23 0 0 0
27/04/2015
8.85
 2,400 8.97 9.00 8.73 0 0 0
24/04/2015
8.97
 4,780 8.97 8.97 8.85 0 0 0
23/04/2015
8.97
 5,770 8.97 9.00 8.85 0 0 0
22/04/2015
8.97
 550 8.97 8.97 8.67 0 0 0
21/04/2015
8.97
 2,660 9.12 9.12 8.82 0 0 0
20/04/2015
9.12
 8,200 9.15 9.15 8.82 0 0 0
17/04/2015
9.15
 7,200 9.15 9.15 9.00 0 0 0
16/04/2015
9.15
 22,520 9.15 9.15 8.88 0 21,000 -0.6
15/04/2015
9.15
 22,550 9.23 9.23 9.00 0 0 0
14/04/2015
9.23
 8,440 9.26 9.26 9.06 0 0 0
13/04/2015
9.26
 1,200 9.03 9.38 9.06 0 0 0
10/04/2015
9.03
 2,830 8.97 9.38 9.03 0 0 0
09/04/2015
8.97
 5,960 9.32 9.41 8.97 0 0 0
08/04/2015
9.32
 2,000 9.17 9.32 9.32 0 0 0
07/04/2015
9.17
 4,610 9.00 9.20 9.15 0 0 0
06/04/2015
9.00
 1,250 9.29 9.29 9.00 0 0 0
03/04/2015
9.29
 930 9.29 9.29 9.00 0 0 0
02/04/2015
9.29
 4,050 9.15 9.29 8.85 0 0 0
01/04/2015
9.15
 12,650 9.29 9.29 8.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |