CTCP Cao su Sao Vàng (src)

48.10
-1.80
(-3.61%)
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
(2026-02-11) 		1.30 2.67% 97,600 -100 -0.0
46.80
52
48.10
2 tháng
(2026-01-12) 		-1 -1.96% 129,100 -100 -0.0
46.80
52
48.10
3 tháng
(2025-12-15) 		0.90 1.84% 177,500 -100 -0.0
46.80
52.30
48.10
6 tháng
(2025-09-15) 		2.30 4.83% 685,100 -100 -0.0
41.50
53.80
48.10
12 tháng
(2025-03-18) 		24.46 96.14% 920,700 -1,700 -0.1
22.80
53.80
48.10
24 tháng
(2024-03-25) 		18.86 60.74% 1,349,800 -7,000 -0.2
22.80
53.80
48.10
36 tháng
(2023-03-29) 		29.75 147.61% 2,801,500 -9,800 -0.1
16.49
53.80
48.10
60 tháng
(2021-04-08) 		31.44 170.27% 11,140,400 -3,623 -0.1
14.08
53.80
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2012
3.89
 127,010 3.78 3.92 3.75 0 0 0
07/12/2012
3.78
 49,350 3.81 3.83 3.78 0 0 0
06/12/2012
3.81
 87,960 3.83 3.86 3.81 0 0 0
05/12/2012
3.83
 80,470 3.86 3.95 3.83 0 0 0
04/12/2012
3.86
 35,480 3.81 3.86 3.75 0 0 0
03/12/2012
3.81
 11,190 3.81 3.83 3.75 0 0 0
30/11/2012
3.81
 72,760 3.78 3.83 3.75 0 0 0
29/11/2012
3.78
 44,530 3.81 3.83 3.78 0 0 0
28/11/2012
3.81
 81,380 3.83 3.83 3.75 0 0 0
27/11/2012
3.83
 41,940 3.86 3.89 3.83 0 0 0
26/11/2012
3.86
 58,470 3.92 3.92 3.81 0 0 0
23/11/2012
3.92
 393,480 3.78 3.95 3.81 0 0 0
22/11/2012
3.78
 35,310 3.78 3.81 3.75 0 0 0
21/11/2012
3.78
 34,580 3.75 3.78 3.75 0 0 0
20/11/2012
3.75
 55,320 3.72 3.78 3.69 0 0 0
19/11/2012
3.72
 50,970 3.75 3.78 3.72 0 0 0
16/11/2012
3.75
 39,330 3.72 3.78 3.72 0 0 0
15/11/2012
3.72
 91,550 3.81 3.81 3.69 0 0 0
14/11/2012
3.81
 52,900 3.83 3.86 3.81 0 0 0
13/11/2012
3.83
 74,240 3.86 3.89 3.81 0 0 0
12/11/2012
3.86
 83,610 3.83 3.92 3.83 0 0 0
09/11/2012
3.83
 32,580 3.75 3.83 3.72 0 0 0
08/11/2012
3.75
 41,870 3.81 3.81 3.72 0 0 0
07/11/2012
3.81
 80,430 3.75 3.86 3.75 0 0 0
06/11/2012
3.75
 83,280 3.81 3.81 3.69 0 0 0
05/11/2012
3.81
 143,910 3.81 3.83 3.72 0 0 0
02/11/2012
3.81
 248,430 3.98 3.98 3.81 0 0 0
01/11/2012
3.98
 84,880 4.01 4.04 3.98 0 0 0
31/10/2012
4.01
 85,030 4.01 4.04 3.95 0 0 0
30/10/2012
4.01
 153,360 4.16 4.16 4.01 0 0 0
29/10/2012
4.16
 116,880 4.07 4.16 4.07 0 0 0
26/10/2012
4.07
 116,760 4.19 4.22 4.07 0 0 0
25/10/2012
4.19
 82,060 4.25 4.25 4.10 0 0 0
24/10/2012
4.25
 107,160 4.22 4.25 4.16 0 0 0
23/10/2012
4.22
 160,710 4.10 4.25 4.10 0 0 0
22/10/2012
4.10
 122,120 4.16 4.19 4.01 0 0 0
19/10/2012
4.16
 181,950 4.25 4.25 4.04 0 0 0
18/10/2012
4.25
 135,770 4.22 4.31 4.22 0 0 0
17/10/2012
4.22
 199,870 4.37 4.42 4.22 0 0 0
16/10/2012
4.37
 196,970 4.22 4.37 4.07 0 0 0
15/10/2012
4.22
 125,440 4.28 4.28 4.07 0 0 0
12/10/2012
4.28
 212,540 4.28 4.31 4.10 0 0 0
11/10/2012
4.28
 116,050 4.25 4.40 4.19 0 0 0
10/10/2012
4.25
 262,330 4.07 4.25 4.01 0 0 0
09/10/2012
4.07
 134,720 4.16 4.25 4.07 0 0 0
08/10/2012
4.16
 123,230 4.13 4.19 4.04 0 0 0
05/10/2012
4.13
 241,140 3.98 4.13 3.98 0 0 0
04/10/2012
3.98
 120,050 3.89 4.04 3.86 0 0 0
03/10/2012
3.89
 179,510 3.81 3.98 3.81 0 0 0
02/10/2012
3.81
 81,440 3.89 3.92 3.81 0 0 0
01/10/2012
3.89
 94,690 3.98 4.07 3.81 0 0 0
28/09/2012
3.98
 121,080 4.16 4.16 3.98 0 0 0
27/09/2012
4.16
 106,460 4.25 4.25 4.04 0 0 0
26/09/2012
4.25
 134,900 4.22 4.25 4.07 0 0 0
25/09/2012
4.22
 128,160 4.31 4.31 4.10 0 0 0
24/09/2012
4.31
 239,150 4.22 4.37 4.07 0 0 0
21/09/2012
4.22
 155,000 4.07 4.22 4.07 0 0 0
20/09/2012
4.07
 197,170 4.01 4.07 3.89 0 0 0
19/09/2012
4.01
 168,100 3.86 4.01 3.81 0 0 0
18/09/2012
3.86
 124,580 4.04 4.04 3.86 0 0 0
17/09/2012
4.04
 240,700 3.86 4.04 3.86 0 0 0
14/09/2012
3.86
 99,150 3.69 3.86 3.78 0 2,000 -0.0
13/09/2012
3.69
 46,770 3.63 3.69 3.51 0 0 0
12/09/2012
3.63
 21,080 3.63 3.78 3.63 0 0 0
11/09/2012
3.63
 106,890 3.78 3.78 3.60 0 0 0
10/09/2012
3.78
 122,360 3.95 3.95 3.78 0 0 0
07/09/2012
3.95
 62,940 3.92 4.04 3.92 0 0 0
06/09/2012
3.92
 182,550 4.10 4.16 3.92 0 0 0
05/09/2012
4.10
 108,090 4.31 4.31 4.10 0 0 0
04/09/2012
4.31
 36,690 4.28 4.37 4.28 0 0 0
31/08/2012
4.28
 34,700 4.37 4.37 4.19 0 0 0
30/08/2012
4.37
 62,490 4.25 4.40 4.19 0 0 0
29/08/2012
4.25
 129,370 4.07 4.25 4.07 0 0 0
28/08/2012
4.07
 107,230 4.22 4.25 4.01 0 0 0
27/08/2012
4.22
 105,430 4.42 4.42 4.22 0 0 0
24/08/2012
4.42
 279,840 4.25 4.45 4.04 0 0 0
23/08/2012
4.25
 57,500 4.45 4.45 4.25 0 0 0
22/08/2012
4.45
 409,380 4.66 4.66 4.45 0 0 0
21/08/2012
4.66
 150,040 4.90 4.90 4.66 0 0 0
20/08/2012
4.90
 64,090 4.87 4.99 4.87 2,000 0 0.0
17/08/2012
4.87
 72,220 4.78 4.87 4.72 0 0 0
16/08/2012
4.78
 53,880 4.87 4.90 4.78 0 2,000 -0.0
15/08/2012
4.87
 99,480 4.96 4.96 4.81 0 2,100 -0.0
14/08/2012
4.96
 28,120 4.84 4.99 4.72 0 0 0
13/08/2012
4.84
 81,400 4.99 4.99 4.81 0 0 0
10/08/2012
4.99
 229,810 4.90 5.04 4.90 0 0 0
09/08/2012
4.90
 312,840 4.69 4.90 4.78 4,100 0 0.1
08/08/2012
4.69
 27,090 4.66 4.69 4.66 0 0 0
07/08/2012
4.66
 88,910 4.75 4.78 4.66 0 0 0
06/08/2012
4.75
 182,960 4.54 4.75 4.54 0 0 0
03/08/2012
4.54
 36,010 4.57 4.66 4.54 0 0 0
02/08/2012
4.57
 35,830 4.54 4.63 4.54 0 0 0
01/08/2012
4.54
 116,570 4.57 4.57 4.48 0 0 0
31/07/2012
4.57
 50,690 4.63 4.72 4.57 0 0 0
30/07/2012
4.63
 45,090 4.63 4.66 4.51 0 0 0
27/07/2012
4.63
 41,880 4.78 4.87 4.63 0 0 0
26/07/2012
4.78
 75,130 4.66 4.78 4.63 0 0 0
25/07/2012
4.66
 109,730 4.87 4.87 4.66 0 3,000 -0.0
24/07/2012
4.87
 128,760 4.81 4.87 4.60 0 0 0
23/07/2012
4.81
 147,270 4.96 5.01 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |