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) 		-0.50 -1.03% 84,700 -100 -0.0
46.80
52
47.50
2 tháng
(2026-01-15) 		-2.90 -5.69% 143,100 -100 -0.0
46.80
52
47.50
3 tháng
(2025-12-16) 		-0.90 -1.84% 192,800 -100 -0.0
46.80
52.30
47.50
6 tháng
(2025-09-17) 		4.10 9.32% 687,900 -100 -0.0
41.50
53.80
47.50
12 tháng
(2025-03-21) 		22.22 85.85% 931,100 -1,700 -0.1
22.80
53.80
47.50
24 tháng
(2024-03-26) 		18.88 64.59% 1,365,200 -7,000 -0.2
22.80
53.80
47.50
36 tháng
(2023-04-03) 		27.49 133.37% 2,815,000 -9,800 -0.1
16.49
53.80
47.50
60 tháng
(2021-04-12) 		29.64 160.52% 11,120,300 -3,623 -0.1
14.08
53.80
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2013
5.69
 164,290 5.58 5.72 5.58 0 20,000 -0.4
14/05/2013
5.58
 173,490 5.60 5.60 5.52 0 0 0
13/05/2013
5.60
 227,410 5.63 5.69 5.60 280 20,000 -0.4
10/05/2013
5.63
 175,950 5.66 5.72 5.58 0 0 0
09/05/2013
5.66
 174,140 5.58 5.72 5.60 0 1,040 -0.0
08/05/2013
5.58
 314,420 5.60 5.72 5.49 6,390 0 0.1
07/05/2013
5.60
 188,620 5.84 5.84 5.55 100 0 0.0
06/05/2013
5.84
 295,120 5.55 5.84 5.66 38,550 0 0.7
03/05/2013
5.55
 395,570 5.25 5.55 5.25 56,020 0 1.0
02/05/2013
5.25
 99,550 5.13 5.25 5.13 11,000 0 0.2
26/04/2013
5.13
 68,790 5.19 5.22 5.10 40 0 0.0
25/04/2013
5.19
 105,510 5.25 5.28 5.19 10,000 0 0.2
24/04/2013
5.25
 140,820 5.19 5.31 5.16 1,000 0 0.0
23/04/2013
5.19
 156,410 5.07 5.25 5.10 34,590 0 0.6
22/04/2013
5.07
 218,880 4.93 5.13 4.96 31,530 0 0.5
18/04/2013
4.93
 152,190 5.04 5.04 4.93 5,000 0 0.1
17/04/2013
5.04
 103,080 5.04 5.19 4.96 0 0 0
16/04/2013
5.04
 226,830 4.96 5.19 4.81 0 0 0
15/04/2013
4.96
 278,460 5.16 5.19 4.90 10,000 0 0.2
12/04/2013
5.16
 193,230 5.31 5.34 5.10 0 0 0
11/04/2013
5.31
 280,780 5.22 5.37 5.16 0 0 0
10/04/2013
5.22
 412,450 5.55 5.60 5.22 0 0 0
09/04/2013
5.55
 404,650 5.49 5.63 5.49 20,000 0 0.4
08/04/2013
5.49
 393,000 5.52 5.72 5.40 0 0 0
05/04/2013
5.52
 333,350 5.58 5.66 5.37 0 0 0
04/04/2013
5.58
 808,140 5.22 5.58 5.25 0 0 0
03/04/2013
5.22
 644,430 5.01 5.22 5.01 0 500 -0.0
02/04/2013
5.01
 543,580 4.90 5.19 5.01 0 0 0
01/04/2013
4.90
 510,080 4.60 4.90 4.72 0 0 0
29/03/2013
4.60
 153,850 4.60 4.60 4.45 0 0 0
28/03/2013
4.60
 167,750 4.57 4.66 4.54 0 0 0
27/03/2013
4.57
 249,780 4.66 4.69 4.54 0 0 0
26/03/2013
4.66
 140,760 4.69 4.75 4.63 0 0 0
25/03/2013
4.69
 174,620 4.69 4.72 4.57 0 0 0
22/03/2013
4.69
 200,850 4.75 4.84 4.63 0 0 0
21/03/2013
4.75
 167,800 4.78 4.93 4.75 0 0 0
20/03/2013
4.78
 864,090 4.48 4.78 4.54 0 0 0
19/03/2013
4.48
 114,970 4.51 4.54 4.45 0 0 0
18/03/2013
4.51
 77,560 4.54 4.63 4.48 0 500 -0.0
15/03/2013
4.54
 131,790 4.54 4.63 4.48 0 0 0
14/03/2013
4.54
 49,840 4.54 4.57 4.42 0 0 0
13/03/2013
4.54
 227,090 4.54 4.63 4.48 0 0 0
12/03/2013
4.54
 125,670 4.57 4.63 4.45 0 0 0
11/03/2013
4.57
 129,100 4.48 4.60 4.42 6,000 0 0.1
08/03/2013
4.48
 32,740 4.45 4.51 4.37 0 0 0
07/03/2013
4.45
 190,290 4.34 4.57 4.28 0 0 0
06/03/2013
4.34
 81,730 4.28 4.40 4.28 0 0 0
05/03/2013
4.28
 65,600 4.42 4.42 4.22 0 0 0
04/03/2013
4.42
 318,590 4.75 4.78 4.42 10,100 0 0.2
01/03/2013
4.75
 75,740 4.78 4.78 4.63 0 0 0
28/02/2013
4.78
 54,990 4.75 4.87 4.72 0 0 0
27/02/2013
4.75
 81,880 4.69 4.78 4.54 0 0 0
26/02/2013
4.69
 220,220 5.01 5.01 4.69 0 0 0
25/02/2013
5.01
 84,470 4.93 5.13 4.93 0 0 0
22/02/2013
4.93
 288,150 4.81 5.07 4.69 0 0 0
21/02/2013
4.81
 714,680 5.04 5.34 4.81 40,000 0 0.7
20/02/2013
5.04
 267,490 5.04 5.13 4.93 20,000 0 0.3
19/02/2013
5.04
 312,530 4.90 5.10 4.87 20,000 0 0.3
18/02/2013
4.90
 247,820 4.69 4.99 4.72 0 0 0
08/02/2013
4.69
 226,210 4.81 4.81 4.63 0 0 0
07/02/2013
4.81
 188,980 4.81 4.84 4.66 0 0 0
06/02/2013
4.81
 244,440 4.66 4.93 4.72 0 0 0
05/02/2013
4.66
 714,840 4.37 4.66 4.37 0 0 0
04/02/2013
4.37
 174,400 4.31 4.45 4.28 0 0 0
01/02/2013
4.31
 77,530 4.28 4.31 4.25 0 0 0
31/01/2013
4.28
 215,450 4.40 4.42 4.28 0 0 0
30/01/2013
4.40
 144,710 4.37 4.45 4.31 0 0 0
29/01/2013
4.37
 111,470 4.34 4.42 4.31 0 0 0
28/01/2013
4.34
 277,600 4.40 4.57 4.34 0 0 0
25/01/2013
4.40
 203,840 4.40 4.48 4.34 0 0 0
24/01/2013
4.40
 169,410 4.19 4.40 4.13 0 0 0
23/01/2013
4.19
 164,040 4.28 4.40 4.16 0 0 0
22/01/2013
4.28
 233,870 4.51 4.54 4.28 0 0 0
21/01/2013
4.51
 331,370 4.48 4.60 4.42 0 0 0
18/01/2013
4.48
 243,930 4.57 4.60 4.42 0 0 0
17/01/2013
4.57
 281,920 4.69 4.87 4.57 500 5,000 -0.1
16/01/2013
4.69
 583,820 4.42 4.72 4.42 0 0 0
15/01/2013
4.42
 227,150 4.40 4.48 4.37 0 0 0
14/01/2013
4.40
 267,180 4.48 4.54 4.34 0 0 0
11/01/2013
4.48
 645,800 4.31 4.51 4.25 0 0 0
10/01/2013
4.31
 356,870 4.22 4.37 4.13 0 0 0
09/01/2013
4.22
 330,700 4.40 4.51 4.19 0 0 0
08/01/2013
4.40
 218,770 4.40 4.48 4.31 0 0 0
07/01/2013
4.40
 445,380 4.19 4.40 4.25 5,000 0 0.1
04/01/2013
4.19
 102,880 4.13 4.25 4.10 0 0 0
03/01/2013
4.13
 226,640 4.28 4.34 4.13 0 3,000 -0.0
02/01/2013
4.28
 194,180 4.22 4.31 4.22 0 0 0
28/12/2012
4.22
 251,040 4.10 4.25 4.16 0 2,000 -0.0
27/12/2012
4.10
 346,620 4.13 4.25 4.07 0 0 0
26/12/2012
4.13
 67,090 4.07 4.19 4.07 0 0 0
25/12/2012
4.07
 162,060 4.13 4.22 4.04 0 0 0
24/12/2012
4.13
 266,550 3.95 4.13 3.92 0 0 0
21/12/2012
3.95
 113,740 3.95 3.98 3.89 0 0 0
20/12/2012
3.95
 213,110 4.04 4.04 3.95 0 0 0
19/12/2012
4.04
 157,990 3.95 4.13 3.95 0 0 0
18/12/2012
3.95
 83,290 4.07 4.10 3.95 0 0 0
17/12/2012
4.07
 351,120 4.01 4.19 4.01 0 0 0
14/12/2012
4.01
 277,810 3.83 4.01 3.83 5,000 0 0.1
13/12/2012
3.83
 70,240 3.86 3.89 3.83 0 0 0
12/12/2012
3.86
 91,860 3.83 3.95 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |