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)
18/12/2014
13.02
 35,230 13.02 13.33 12.94 0 0 0
17/12/2014
13.02
 105,540 13.98 14.10 13.02 0 0 0
16/12/2014
13.98
 76,390 14.21 14.25 13.67 0 0 0
15/12/2014
14.21
 46,200 13.91 14.64 14.18 0 0 0
12/12/2014
13.91
 17,920 13.91 14.25 13.71 0 1,000 -0.0
11/12/2014
13.91
 64,910 14.41 14.49 13.91 0 9,020 -0.3
10/12/2014
14.41
 36,680 14.29 14.68 13.71 0 1,000 -0.0
09/12/2014
14.29
 156,400 15.33 15.45 14.29 0 1,000 -0.0
08/12/2014
15.33
 49,930 16.03 16.03 15.33 0 0 0
05/12/2014
16.03
 156,200 15.91 16.22 15.45 0 0 0
04/12/2014
15.91
 48,240 15.84 16.22 15.18 500 0 0.0
03/12/2014
15.84
 451,900 14.83 15.84 14.68 0 500 -0.0
02/12/2014
14.83
 23,140 14.99 15.06 14.68 0 0 0
01/12/2014
14.99
 61,850 14.79 15.45 14.33 0 0 0
28/11/2014
14.79
 114,160 15.84 15.84 14.79 0 0 0
27/11/2014
15.84
 93,300 15.06 15.84 14.60 0 0 0
26/11/2014
15.06
 152,240 15.68 16.42 14.76 500 0 0.0
25/11/2014
15.68
 114,660 14.68 15.68 14.87 500 0 0.0
24/11/2014
14.68
 186,150 15.76 15.76 14.68 0 16,000 -0.6
21/11/2014
15.76
 319,230 16.92 16.92 15.76 0 900 -0.0
20/11/2014
16.92
 256,880 18.15 18.15 16.92 0 600 -0.0
19/11/2014
18.15
 113,210 18.42 18.42 17.42 0 0 0
18/11/2014
18.42
 205,730 17.54 18.73 18.15 400 2,100 -0.1
17/11/2014
17.54
 291,120 16.42 17.54 16.42 700 0 0.0
14/11/2014
16.42
 150,100 15.49 16.42 15.06 500 1,000 -0.0
13/11/2014
15.49
 238,850 14.87 15.68 15.26 500 1,900 -0.1
12/11/2014
14.87
 409,530 13.91 14.87 13.91 0 21,600 -0.8
11/11/2014
13.91
 87,850 14.29 14.29 13.91 2,600 3,200 -0.0
10/11/2014
14.29
 89,280 14.29 14.41 13.98 1,900 3,300 -0.1
07/11/2014
14.29
 174,210 14.10 14.76 14.06 1,890 0 0.1
06/11/2014
14.10
 461,170 13.21 14.10 13.75 610 7,000 -0.2
05/11/2014
13.21
 115,950 12.36 13.21 12.36 0 0 0
04/11/2014
12.36
 185,640 12.75 12.98 12.36 0 12,900 -0.4
03/11/2014
12.75
 146,880 12.94 12.94 12.75 0 0 0
31/10/2014
12.94
 146,810 12.75 13.02 12.40 0 0 0
30/10/2014
12.75
 128,220 12.71 13.44 12.75 700 0 0.0
29/10/2014
12.71
 474,760 11.90 12.71 12.32 0 117,760 -3.9
28/10/2014
11.90
 732,440 11.12 11.90 11.16 0 0 0
27/10/2014
11.12
 326,560 10.89 11.39 10.93 0 0 0
24/10/2014
10.89
 84,290 11.16 11.28 10.70 0 1,700 -0.0
23/10/2014
11.16
 33,590 11.39 11.39 11.12 0 0 0
22/10/2014
11.39
 227,970 11.51 11.51 11.01 2,000 0 0.1
21/10/2014
11.51
 161,310 11.20 11.55 11.09 0 0 0
20/10/2014
11.20
 343,790 11.32 11.59 11.20 700 100 0.0
17/10/2014
11.32
 308,400 10.82 11.55 10.78 1,000 3,000 -0.1
16/10/2014
10.82
 397,790 11.16 11.16 10.43 0 2,400 -0.1
15/10/2014
11.16
 273,760 11.32 11.36 10.85 0 1,000 -0.0
14/10/2014
11.32
 109,560 11.94 11.94 11.32 0 1,000 -0.0
13/10/2014
11.94
 220,260 11.78 11.97 11.55 0 76,800 -2.4
10/10/2014
11.78
 305,850 12.05 12.17 11.39 0 118,310 -3.7
09/10/2014
12.05
 162,630 12.01 12.32 11.90 0 0 0
08/10/2014
12.01
 460,420 11.55 12.32 11.43 0 0 0
07/10/2014
11.55
 228,660 11.55 11.63 11.47 0 0 0
06/10/2014
11.55
 213,720 11.47 11.67 11.39 0 0 0
03/10/2014
11.47
 196,120 11.32 11.78 11.39 0 0 0
02/10/2014
11.32
 275,170 11.43 11.90 11.24 100 0 0.0
01/10/2014
11.43
 325,810 11.55 12.17 11.39 1,000 0 0.0
30/09/2014
11.55
 805,440 10.82 11.55 10.70 0 0 0
29/09/2014
10.82
 493,740 10.51 11.05 10.39 5,410 0 0.1
26/09/2014
10.51
 308,880 10.74 10.82 10.47 0 0 0
25/09/2014
10.74
 436,640 10.27 10.74 10.20 115,000 0 3.1
24/09/2014
10.27
 240,560 10.24 10.43 10.20 72,830 0 1.9
23/09/2014
10.24
 592,310 9.93 10.47 9.81 117,950 19,600 2.6
22/09/2014
9.93
 480,110 10.04 10.31 9.93 0 0 0
19/09/2014
10.04
 398,490 10.24 10.24 9.85 0 0 0
18/09/2014
10.24
 459,240 10.82 11.32 10.16 0 0 0
17/09/2014
10.82
 780,910 10.12 10.82 10.74 0 68,560 -1.9
16/09/2014
10.12
 1,289,500 9.46 10.12 9.27 0 0 0
15/09/2014
9.46
 268,920 9.31 9.62 9.35 0 0 0
12/09/2014
9.31
 315,200 9.04 9.50 9.04 0 5,000 -0.1
11/09/2014
9.04
 324,160 9.08 9.15 8.96 0 0 0
10/09/2014
9.08
 252,130 8.69 9.12 8.61 20,330 1,000 0.4
09/09/2014
8.69
 305,240 8.96 8.96 8.65 0 0 0
08/09/2014
8.96
 296,060 8.73 9.08 8.73 5,000 0 0.1
05/09/2014
8.73
 83,760 8.69 8.77 8.61 0 0 0
04/09/2014
8.69
 96,420 8.77 8.81 8.69 0 0 0
03/09/2014
8.77
 152,590 8.69 8.96 8.73 0 0 0
29/08/2014
8.69
 151,170 8.65 8.77 8.58 1,250 19,000 -0.4
28/08/2014
8.65
 212,880 8.58 8.69 8.46 0 0 0
27/08/2014
8.58
 297,730 8.58 8.61 8.50 0 0 0
26/08/2014
8.58
 126,430 8.54 8.61 8.42 0 8,000 -0.2
25/08/2014
8.54
 60,730 8.50 8.58 8.50 0 0 0
22/08/2014
8.50
 97,580 8.42 8.54 8.42 0 0 0
21/08/2014
8.42
 380,360 8.27 8.61 8.27 8,000 0 0.2
20/08/2014
8.27
 37,740 8.27 8.30 8.27 0 0 0
19/08/2014
8.27
 103,910 8.38 8.46 8.27 0 0 0
18/08/2014
8.38
 52,890 8.38 8.42 8.34 0 0 0
15/08/2014
8.38
 40,470 8.38 8.50 8.30 0 0 0
14/08/2014
8.38
 76,620 8.34 8.61 8.30 0 0 0
13/08/2014
8.34
 69,410 8.19 8.34 8.11 0 0 0
12/08/2014
8.19
 40,880 8.19 8.19 8.11 0 0 0
11/08/2014
8.19
 61,990 8.19 8.19 8.03 0 0 0
08/08/2014
8.19
 44,680 8.30 8.34 8.19 0 0 0
07/08/2014
8.30
 16,100 8.30 8.30 8.23 0 0 0
06/08/2014
8.30
 55,340 8.27 8.34 8.23 0 0 0
05/08/2014
8.27
 80,660 8.23 8.27 8.11 0 0 0
04/08/2014
8.23
 21,070 8.23 8.23 8.11 0 0 0
01/08/2014
8.23
 24,890 8.23 8.23 8.11 0 0 0
31/07/2014
8.23
 50,690 8.07 8.23 8.07 0 0 0
30/07/2014
8.07
 23,870 8.11 8.19 8.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |