CTCP Cao su Sao Vàng (src)

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
(2025-11-05) 		-2.10 -4.03% 22,700 0 0
49.05
53.50
50
2 tháng
(2025-10-06) 		-0.50 -0.99% 119,400 0 0
49
53.50
50
3 tháng
(2025-09-08) 		15 42.86% 560,200 0 0
35
53.80
50
6 tháng
(2025-06-09) 		22.10 79.21% 689,700 -1,300 -0.0
25
53.80
50
12 tháng
(2024-12-10) 		26.42 112.03% 827,500 -6,100 -0.2
22.80
53.80
50
24 tháng
(2023-12-18) 		25.28 102.26% 1,608,600 -7,200 -0.2
22.80
53.80
50
36 tháng
(2022-12-21) 		34.89 230.81% 3,627,300 -6,000 0.3
15.02
53.80
50
60 tháng
(2020-12-31) 		32.38 183.77% 14,128,150 -2,413 -0.0
14.08
53.80
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2014
8.19
 14,910 8.19 8.19 8.01 500 0 0.0
23/04/2014
8.19
 8,520 8.15 8.22 8.05 0 30 -0.0
22/04/2014
8.15
 48,690 8.01 8.15 7.91 0 0 0
21/04/2014
8.01
 27,510 8.15 8.26 7.87 0 900 -0.0
18/04/2014
8.15
 31,330 8.54 8.54 8.15 0 2,000 -0.0
17/04/2014
8.54
 27,580 8.54 8.58 8.51 0 0 0
16/04/2014
8.54
 157,440 8.65 8.65 8.26 0 2,000 -0.0
15/04/2014
8.65
 34,510 8.79 8.86 8.58 0 0 0
14/04/2014
8.79
 32,370 8.86 8.86 8.72 0 2,000 -0.1
11/04/2014
8.86
 52,160 8.89 8.93 8.82 0 2,000 -0.1
10/04/2014
8.89
 31,730 8.96 9.00 8.86 0 2,200 -0.1
08/04/2014
8.96
 120,890 8.82 8.96 8.82 0 0 0
07/04/2014
8.82
 86,400 8.75 8.86 8.75 4,040 0 0.1
04/04/2014
8.75
 17,260 8.79 8.89 8.61 2,000 0 0.1
03/04/2014
8.79
 46,920 8.61 8.89 8.54 0 0 0
02/04/2014
8.61
 125,020 8.79 8.79 8.44 3,000 3,000 0
01/04/2014
8.79
 53,650 8.82 8.86 8.51 1,000 0 0.0
31/03/2014
8.82
 100,350 8.89 9.07 8.79 3,500 6,300 -0.1
28/03/2014
8.89
 94,140 8.96 9.00 8.79 5,000 0 0.1
27/03/2014
8.96
 149,420 9.00 9.10 8.72 10 0 0.0
26/03/2014
9.00
 146,360 9.10 9.14 8.96 0 0 0
25/03/2014
9.10
 352,790 9.07 9.31 9.00 0 0 0
24/03/2014
9.07
 199,990 9.10 9.17 9.03 0 0 0
21/03/2014
9.10
 319,900 8.96 9.10 8.82 41,000 0 1.1
20/03/2014
8.96
 324,830 9.03 9.07 8.61 8,360 0 0.2
19/03/2014
9.03
 397,800 9.03 9.07 8.79 0 70,000 -1.8
18/03/2014
9.03
 175,640 8.96 9.10 8.96 0 0 0
17/03/2014
8.96
 320,350 9.00 9.14 8.96 5,000 0 0.1
14/03/2014
9.00
 340,310 9.10 9.17 8.96 74,230 0 1.9
13/03/2014
9.10
 39,680 9.00 9.10 8.89 0 0 0
12/03/2014
9.00
 226,320 9.03 9.24 9.00 0 0 0
11/03/2014
9.03
 287,590 8.72 9.17 8.72 17,000 1,460 0.4
10/03/2014
8.72
 82,560 8.68 8.75 8.65 0 0 0
07/03/2014
8.68
 89,650 8.72 8.72 8.61 0 0 0
06/03/2014
8.72
 58,600 8.68 8.72 8.54 0 0 0
05/03/2014
8.68
 119,620 8.65 8.72 8.65 0 0 0
04/03/2014
8.65
 58,980 8.68 8.75 8.36 0 0 0
03/03/2014
8.68
 118,290 9.03 9.03 8.61 0 0 0
28/02/2014
9.03
 132,530 8.96 9.03 8.61 0 4,100 -0.1
27/02/2014
8.96
 137,400 9.14 9.24 8.93 30 0 0.0
26/02/2014
9.14
 217,940 9.14 9.31 9.07 0 0 0
25/02/2014
9.14
 243,440 8.96 9.28 8.79 0 0 0
24/02/2014
8.96
 75,820 8.79 8.96 8.75 0 0 0
21/02/2014
8.79
 165,810 8.79 8.93 8.47 0 0 0
20/02/2014
8.79
 576,450 9.42 9.56 8.79 71,400 0 1.9
19/02/2014
9.42
 274,020 9.03 9.45 8.89 0 0 0
18/02/2014
9.03
 175,010 8.82 9.03 8.82 0 0 0
17/02/2014
8.82
 398,660 8.51 8.82 8.44 80,000 210 2.0
14/02/2014
8.51
 78,500 8.58 8.68 8.36 0 0 0
13/02/2014
8.58
 158,420 8.61 8.61 8.33 0 0 0
12/02/2014
8.61
 204,230 8.19 8.61 8.19 0 0 0
11/02/2014
8.19
 295,100 8.40 8.51 8.19 0 0 0
10/02/2014
8.40
 376,680 8.01 8.40 7.98 0 0 0
07/02/2014
8.01
 171,210 8.26 8.36 7.94 1,000 0 0.0
06/02/2014
8.26
 243,760 7.94 8.33 7.98 0 0 0
27/01/2014
7.94
 154,180 7.63 8.01 7.63 0 100 -0.0
24/01/2014
7.63
 59,500 7.56 7.63 7.56 0 0 0
23/01/2014
7.56
 89,460 7.56 7.59 7.49 0 0 0
22/01/2014
7.56
 270,170 7.63 7.66 7.49 0 0 0
21/01/2014
7.63
 136,980 7.38 7.66 7.38 0 50 -0.0
20/01/2014
7.38
 162,190 7.45 7.52 7.35 0 0 0
17/01/2014
7.45
 254,290 7.63 7.63 7.38 0 0 0
16/01/2014
7.63
 165,160 7.70 7.77 7.56 0 0 0
15/01/2014
7.70
 284,020 7.38 7.77 7.45 0 20,000 -0.4
14/01/2014
7.38
 401,350 7.31 7.59 7.24 0 12,150 -0.3
13/01/2014
7.31
 128,780 7.35 7.45 7.28 0 0 0
10/01/2014
7.35
 231,190 7.45 7.56 7.24 1,830 0 0.0
09/01/2014
7.45
 203,960 7.42 7.59 7.35 0 20,000 -0.4
08/01/2014
7.42
 293,620 7.49 7.56 7.28 0 50,000 -1.0
07/01/2014
7.49
 167,480 7.56 7.70 7.35 0 0 0
06/01/2014
7.56
 430,960 7.17 7.56 7.17 2,000 0 0.0
03/01/2014
7.17
 379,990 6.85 7.17 6.85 0 0 0
02/01/2014
6.85
 89,160 6.85 6.89 6.85 0 0 0
31/12/2013
6.85
 66,660 6.82 6.92 6.82 0 0 0
30/12/2013
6.82
 204,100 6.92 6.92 6.78 0 0 0
27/12/2013
6.92
 197,100 6.85 6.99 6.85 0 0 0
26/12/2013
6.85
 54,110 6.92 6.92 6.78 0 0 0
25/12/2013
6.92
 186,610 6.82 6.92 6.78 0 0 0
24/12/2013
6.82
 58,710 6.85 6.89 6.78 0 0 0
23/12/2013
6.85
 40,830 6.78 6.85 6.75 0 0 0
20/12/2013
6.78
 150,450 6.78 6.89 6.71 0 0 0
19/12/2013
6.78
 37,930 6.82 6.85 6.78 0 3,600 -0.1
18/12/2013
6.82
 68,650 6.78 6.82 6.75 0 0 0
17/12/2013
6.78
 66,550 6.75 6.78 6.71 0 0 0
16/12/2013
6.75
 51,390 6.82 6.82 6.75 0 0 0
13/12/2013
6.82
 34,860 6.78 6.82 6.75 0 5,800 -0.1
12/12/2013
6.78
 189,280 6.78 6.78 6.68 0 8,200 -0.2
11/12/2013
6.78
 167,350 6.85 6.85 6.75 0 5,000 -0.1
10/12/2013
6.85
 113,160 6.92 6.92 6.82 0 0 0
09/12/2013
6.92
 165,090 6.85 6.96 6.85 0 0 0
06/12/2013
6.85
 135,880 6.85 6.96 6.85 0 5,200 -0.1
05/12/2013
6.85
 183,690 6.82 6.99 6.78 5,000 2,100 0.1
04/12/2013
6.82
 54,940 6.78 6.85 6.78 0 0 0
03/12/2013
6.78
 131,300 6.78 6.82 6.71 500 16,000 -0.3
02/12/2013
6.78
 65,370 6.82 6.82 6.75 500 0 0.0
29/11/2013
6.82
 85,620 6.82 6.82 6.75 0 0 0
28/11/2013
6.82
 38,150 6.75 6.85 6.78 0 0 0
27/11/2013
6.75
 99,180 6.82 6.82 6.75 0 0 0
26/11/2013
6.82
 112,960 6.82 6.85 6.75 0 8,900 -0.2
25/11/2013
6.82
 106,000 6.85 6.89 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |