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)
30/10/2014
9.74
 128,220 9.71 10.27 9.74 700 0 0.0
29/10/2014
9.71
 474,760 9.09 9.71 9.41 0 117,760 -3.9
28/10/2014
9.09
 732,440 8.50 9.09 8.53 0 0 0
27/10/2014
8.50
 326,560 8.32 8.70 8.35 0 0 0
24/10/2014
8.32
 84,290 8.53 8.61 8.17 0 1,700 -0.0
23/10/2014
8.53
 33,590 8.70 8.70 8.50 0 0 0
22/10/2014
8.70
 227,970 8.79 8.79 8.41 2,000 0 0.1
21/10/2014
8.79
 161,310 8.56 8.82 8.47 0 0 0
20/10/2014
8.56
 343,790 8.64 8.85 8.56 700 100 0.0
17/10/2014
8.64
 308,400 8.26 8.82 8.23 1,000 3,000 -0.1
16/10/2014
8.26
 397,790 8.53 8.53 7.97 0 2,400 -0.1
15/10/2014
8.53
 273,760 8.64 8.67 8.29 0 1,000 -0.0
14/10/2014
8.64
 109,560 9.12 9.12 8.64 0 1,000 -0.0
13/10/2014
9.12
 220,260 9.00 9.15 8.82 0 76,800 -2.4
10/10/2014
9.00
 305,850 9.20 9.29 8.70 0 118,310 -3.7
09/10/2014
9.20
 162,630 9.17 9.41 9.09 0 0 0
08/10/2014
9.17
 460,420 8.82 9.41 8.73 0 0 0
07/10/2014
8.82
 228,660 8.82 8.88 8.76 0 0 0
06/10/2014
8.82
 213,720 8.76 8.91 8.70 0 0 0
03/10/2014
8.76
 196,120 8.64 9.00 8.70 0 0 0
02/10/2014
8.64
 275,170 8.73 9.09 8.58 100 0 0.0
01/10/2014
8.73
 325,810 8.82 9.29 8.70 1,000 0 0.0
30/09/2014
8.82
 805,440 8.26 8.82 8.17 0 0 0
29/09/2014
8.26
 493,740 8.02 8.44 7.94 5,410 0 0.1
26/09/2014
8.02
 308,880 8.20 8.26 7.99 0 0 0
25/09/2014
8.20
 436,640 7.85 8.20 7.79 115,000 0 3.1
24/09/2014
7.85
 240,560 7.82 7.97 7.79 72,830 0 1.9
23/09/2014
7.82
 592,310 7.58 7.99 7.49 117,950 19,600 2.6
22/09/2014
7.58
 480,110 7.67 7.88 7.58 0 0 0
19/09/2014
7.67
 398,490 7.82 7.82 7.52 0 0 0
18/09/2014
7.82
 459,240 8.26 8.64 7.76 0 0 0
17/09/2014
8.26
 780,910 7.73 8.26 8.20 0 68,560 -1.9
16/09/2014
7.73
 1,289,500 7.23 7.73 7.08 0 0 0
15/09/2014
7.23
 268,920 7.11 7.35 7.14 0 0 0
12/09/2014
7.11
 315,200 6.90 7.26 6.90 0 5,000 -0.1
11/09/2014
6.90
 324,160 6.93 6.99 6.84 0 0 0
10/09/2014
6.93
 252,130 6.64 6.96 6.58 20,330 1,000 0.4
09/09/2014
6.64
 305,240 6.84 6.84 6.61 0 0 0
08/09/2014
6.84
 296,060 6.67 6.93 6.67 5,000 0 0.1
05/09/2014
6.67
 83,760 6.64 6.70 6.58 0 0 0
04/09/2014
6.64
 96,420 6.70 6.73 6.64 0 0 0
03/09/2014
6.70
 152,590 6.64 6.84 6.67 0 0 0
29/08/2014
6.64
 151,170 6.61 6.70 6.55 1,250 19,000 -0.4
28/08/2014
6.61
 212,880 6.55 6.64 6.46 0 0 0
27/08/2014
6.55
 297,730 6.55 6.58 6.49 0 0 0
26/08/2014
6.55
 126,430 6.52 6.58 6.43 0 8,000 -0.2
25/08/2014
6.52
 60,730 6.49 6.55 6.49 0 0 0
22/08/2014
6.49
 97,580 6.43 6.52 6.43 0 0 0
21/08/2014
6.43
 380,360 6.31 6.58 6.31 8,000 0 0.2
20/08/2014
6.31
 37,740 6.31 6.34 6.31 0 0 0
19/08/2014
6.31
 103,910 6.40 6.46 6.31 0 0 0
18/08/2014
6.40
 52,890 6.40 6.43 6.37 0 0 0
15/08/2014
6.40
 40,470 6.40 6.49 6.34 0 0 0
14/08/2014
6.40
 76,620 6.37 6.58 6.34 0 0 0
13/08/2014
6.37
 69,410 6.25 6.37 6.20 0 0 0
12/08/2014
6.25
 40,880 6.25 6.25 6.20 0 0 0
11/08/2014
6.25
 61,990 6.25 6.25 6.14 0 0 0
08/08/2014
6.25
 44,680 6.34 6.37 6.25 0 0 0
07/08/2014
6.34
 16,100 6.34 6.34 6.28 0 0 0
06/08/2014
6.34
 55,340 6.31 6.37 6.28 0 0 0
05/08/2014
6.31
 80,660 6.28 6.31 6.20 0 0 0
04/08/2014
6.28
 21,070 6.28 6.28 6.20 0 0 0
01/08/2014
6.28
 24,890 6.28 6.28 6.20 0 0 0
31/07/2014
6.28
 50,690 6.17 6.28 6.17 0 0 0
30/07/2014
6.17
 23,870 6.20 6.25 6.11 0 0 0
29/07/2014
6.20
 74,110 6.20 6.25 6.11 0 0 0
28/07/2014
6.20
 92,300 6.49 6.49 6.08 0 0 0
25/07/2014
6.49
 88,640 6.55 6.58 6.49 0 0 0
24/07/2014
6.55
 47,600 6.64 6.64 6.55 0 0 0
23/07/2014
6.64
 40,480 6.58 6.64 6.55 0 0 0
22/07/2014
6.58
 101,800 6.55 6.64 6.49 5,800 0 0.1
21/07/2014
6.55
 132,280 6.79 6.79 6.52 0 0 0
18/07/2014
6.79
 138,560 6.81 6.93 6.79 500 0 0.0
17/07/2014
6.81
 147,370 6.79 6.84 6.76 500 0 0.0
16/07/2014
6.79
 122,900 6.99 7.05 6.79 0 0 0
15/07/2014
6.99
 123,100 6.96 7.08 6.96 200 0 0.0
14/07/2014
6.96
 480,430 6.61 7.05 6.61 0 0 0
11/07/2014
6.61
 135,420 6.49 6.61 6.43 0 0 0
10/07/2014
6.49
 145,980 6.64 6.64 6.49 0 0 0
09/07/2014
6.64
 73,160 6.61 6.67 6.61 0 0 0
08/07/2014
6.61
 128,680 6.61 6.67 6.52 0 0 0
07/07/2014
6.61
 203,600 6.70 6.76 6.61 0 0 0
04/07/2014
6.70
 204,670 6.70 6.73 6.61 0 0 0
03/07/2014
6.70
 203,810 6.76 6.87 6.64 0 0 0
02/07/2014
6.76
 362,650 6.49 6.84 6.52 25,000 0 0.6
01/07/2014
6.49
 605,400 6.37 6.70 6.40 0 0 0
30/06/2014
6.37
 235,890 5.96 6.37 5.99 0 0 0
27/06/2014
5.96
 18,410 5.96 5.96 5.90 0 0 0
26/06/2014
5.96
 132,250 5.78 5.99 5.81 0 0 0
25/06/2014
5.78
 60,490 5.66 5.81 5.66 0 0 0
24/06/2014
5.66
 25,780 5.75 5.75 5.66 0 0 0
23/06/2014
5.75
 2,100 5.72 5.78 5.75 0 0 0
20/06/2014
5.72
 9,690 5.72 5.75 5.63 0 0 0
19/06/2014
5.72
 27,410 5.78 5.78 5.66 0 0 0
18/06/2014
5.78
 30,670 5.78 5.81 5.72 200 0 0.0
17/06/2014
5.78
 15,610 5.72 5.78 5.72 0 0 0
16/06/2014
5.72
 21,120 5.75 5.81 5.63 0 2,500 -0.0
13/06/2014
5.75
 48,640 5.69 5.78 5.66 0 3,100 -0.1
12/06/2014
5.69
 12,460 5.69 5.75 5.63 0 0 0
11/06/2014
5.69
 28,030 5.63 5.75 5.61 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |