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)
10/06/2014
5.63
 25,830 5.72 5.78 5.63 0 4,100 -0.1
09/06/2014
5.72
 36,830 5.75 5.90 5.72 0 0 0
06/06/2014
5.75
 11,110 5.63 5.75 5.69 0 0 0
05/06/2014
5.63
 29,930 5.61 5.87 5.49 0 0 0
04/06/2014
5.61
 51,490 5.96 5.96 5.61 1,000 0 0.0
03/06/2014: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2014
5.96
 30,620 5.96 6.05 5.81 0 0 0
02/06/2014
5.96
 72,320 5.99 6.04 5.91 0 0 0
30/05/2014
5.99
 106,920 5.96 5.99 5.88 19,200 0 0.4
29/05/2014
5.96
 97,910 6.01 6.04 5.96 500 0 0.0
28/05/2014
6.01
 129,580 5.91 6.04 5.91 3,900 0 0.1
27/05/2014
5.91
 140,970 5.80 5.91 5.82 2,350 0 0.1
26/05/2014
5.80
 98,410 5.77 5.82 5.77 1,000 0 0.0
23/05/2014
5.77
 30,590 5.74 5.80 5.69 4,630 0 0.1
22/05/2014
5.74
 157,670 5.80 5.80 5.69 0 0 0
21/05/2014
5.80
 156,850 5.82 5.91 5.69 0 1,500 -0.0
20/05/2014
5.82
 98,090 5.50 5.88 5.45 0 0 0
19/05/2014
5.50
 183,260 5.15 5.50 5.34 0 0 0
16/05/2014
5.15
 44,180 4.94 5.15 4.89 1,500 0 0.0
15/05/2014
4.94
 173,570 5.21 5.29 4.91 0 0 0
14/05/2014
5.21
 34,050 4.94 5.23 4.94 0 0 0
13/05/2014
4.94
 181,410 5.05 5.15 4.91 0 0 0
12/05/2014
5.05
 469,880 5.42 5.42 5.05 0 0 0
09/05/2014
5.42
 216,650 5.42 5.50 5.18 0 6,500 -0.1
08/05/2014
5.42
 291,180 5.82 5.82 5.42 0 0 0
07/05/2014
5.82
 18,530 5.66 6.01 5.72 5,400 0 0.1
06/05/2014
5.66
 134,560 5.91 5.91 5.50 80 0 0.0
05/05/2014
5.91
 43,230 6.12 6.15 5.85 420 0 0.0
29/04/2014
6.12
 49,910 6.07 6.17 5.96 0 0 0
28/04/2014
6.07
 54,440 6.31 6.42 6.01 800 5,340 -0.1
25/04/2014
6.31
 24,520 6.25 6.55 6.31 0 0 0
24/04/2014
6.25
 14,910 6.25 6.25 6.12 500 0 0.0
23/04/2014
6.25
 8,520 6.23 6.28 6.15 0 30 -0.0
22/04/2014
6.23
 48,690 6.12 6.23 6.04 0 0 0
21/04/2014
6.12
 27,510 6.23 6.31 6.01 0 900 -0.0
18/04/2014
6.23
 31,330 6.52 6.52 6.23 0 2,000 -0.0
17/04/2014
6.52
 27,580 6.52 6.55 6.50 0 0 0
16/04/2014
6.52
 157,440 6.60 6.60 6.31 0 2,000 -0.0
15/04/2014
6.60
 34,510 6.71 6.76 6.55 0 0 0
14/04/2014
6.71
 32,370 6.76 6.76 6.66 0 2,000 -0.1
11/04/2014
6.76
 52,160 6.79 6.82 6.74 0 2,000 -0.1
10/04/2014
6.79
 31,730 6.84 6.87 6.76 0 2,200 -0.1
08/04/2014
6.84
 120,890 6.74 6.84 6.74 0 0 0
07/04/2014
6.74
 86,400 6.68 6.76 6.68 4,040 0 0.1
04/04/2014
6.68
 17,260 6.71 6.79 6.58 2,000 0 0.1
03/04/2014
6.71
 46,920 6.58 6.79 6.52 0 0 0
02/04/2014
6.58
 125,020 6.71 6.71 6.44 3,000 3,000 0
01/04/2014
6.71
 53,650 6.74 6.76 6.50 1,000 0 0.0
31/03/2014
6.74
 100,350 6.79 6.93 6.71 3,500 6,300 -0.1
28/03/2014
6.79
 94,140 6.84 6.87 6.71 5,000 0 0.1
27/03/2014
6.84
 149,420 6.87 6.95 6.66 10 0 0.0
26/03/2014
6.87
 146,360 6.95 6.98 6.84 0 0 0
25/03/2014
6.95
 352,790 6.93 7.11 6.87 0 0 0
24/03/2014
6.93
 199,990 6.95 7.01 6.90 0 0 0
21/03/2014
6.95
 319,900 6.84 6.95 6.74 41,000 0 1.1
20/03/2014
6.84
 324,830 6.90 6.93 6.58 8,360 0 0.2
19/03/2014
6.90
 397,800 6.90 6.93 6.71 0 70,000 -1.8
18/03/2014
6.90
 175,640 6.84 6.95 6.84 0 0 0
17/03/2014
6.84
 320,350 6.87 6.98 6.84 5,000 0 0.1
14/03/2014
6.87
 340,310 6.95 7.01 6.84 74,230 0 1.9
13/03/2014
6.95
 39,680 6.87 6.95 6.79 0 0 0
12/03/2014
6.87
 226,320 6.90 7.06 6.87 0 0 0
11/03/2014
6.90
 287,590 6.66 7.01 6.66 17,000 1,460 0.4
10/03/2014
6.66
 82,560 6.63 6.68 6.60 0 0 0
07/03/2014
6.63
 89,650 6.66 6.66 6.58 0 0 0
06/03/2014
6.66
 58,600 6.63 6.66 6.52 0 0 0
05/03/2014
6.63
 119,620 6.60 6.66 6.60 0 0 0
04/03/2014
6.60
 58,980 6.63 6.68 6.39 0 0 0
03/03/2014
6.63
 118,290 6.90 6.90 6.58 0 0 0
28/02/2014
6.90
 132,530 6.84 6.90 6.58 0 4,100 -0.1
27/02/2014
6.84
 137,400 6.98 7.06 6.82 30 0 0.0
26/02/2014
6.98
 217,940 6.98 7.11 6.93 0 0 0
25/02/2014
6.98
 243,440 6.84 7.09 6.71 0 0 0
24/02/2014
6.84
 75,820 6.71 6.84 6.68 0 0 0
21/02/2014
6.71
 165,810 6.71 6.82 6.47 0 0 0
20/02/2014
6.71
 576,450 7.19 7.30 6.71 71,400 0 1.9
19/02/2014
7.19
 274,020 6.90 7.22 6.79 0 0 0
18/02/2014
6.90
 175,010 6.74 6.90 6.74 0 0 0
17/02/2014
6.74
 398,660 6.50 6.74 6.44 80,000 210 2.0
14/02/2014
6.50
 78,500 6.55 6.63 6.39 0 0 0
13/02/2014
6.55
 158,420 6.58 6.58 6.36 0 0 0
12/02/2014
6.58
 204,230 6.25 6.58 6.25 0 0 0
11/02/2014
6.25
 295,100 6.42 6.50 6.25 0 0 0
10/02/2014
6.42
 376,680 6.12 6.42 6.09 0 0 0
07/02/2014
6.12
 171,210 6.31 6.39 6.07 1,000 0 0.0
06/02/2014
6.31
 243,760 6.07 6.36 6.09 0 0 0
27/01/2014
6.07
 154,180 5.82 6.12 5.82 0 100 -0.0
24/01/2014
5.82
 59,500 5.77 5.82 5.77 0 0 0
23/01/2014
5.77
 89,460 5.77 5.80 5.72 0 0 0
22/01/2014
5.77
 270,170 5.82 5.85 5.72 0 0 0
21/01/2014
5.82
 136,980 5.64 5.85 5.64 0 50 -0.0
20/01/2014
5.64
 162,190 5.69 5.74 5.61 0 0 0
17/01/2014
5.69
 254,290 5.82 5.82 5.64 0 0 0
16/01/2014
5.82
 165,160 5.88 5.93 5.77 0 0 0
15/01/2014
5.88
 284,020 5.64 5.93 5.69 0 20,000 -0.4
14/01/2014
5.64
 401,350 5.58 5.80 5.53 0 12,150 -0.3
13/01/2014
5.58
 128,780 5.61 5.69 5.56 0 0 0
10/01/2014
5.61
 231,190 5.69 5.77 5.53 1,830 0 0.0
09/01/2014
5.69
 203,960 5.66 5.80 5.61 0 20,000 -0.4
08/01/2014
5.66
 293,620 5.72 5.77 5.56 0 50,000 -1.0
07/01/2014
5.72
 167,480 5.77 5.88 5.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |