CTCP Cao su Sao Vàng (src)

49.20
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
(2025-12-29) 		-3.10 -5.93% 40,800 0 0
47.60
52.30
49.20
2 tháng
(2025-11-28) 		-4.30 -8.04% 80,300 0 0
47.60
53.50
49.20
3 tháng
(2025-10-29) 		-0.80 -1.60% 112,600 0 0
47.60
53.50
49.20
6 tháng
(2025-07-31) 		20.20 69.66% 711,800 -900 -0.0
28
53.80
49.20
12 tháng
(2025-02-03) 		24.64 100.32% 870,100 -6,100 -0.2
22.80
53.80
49.20
24 tháng
(2024-02-07) 		21.03 74.66% 1,476,800 -7,000 -0.2
22.80
53.80
49.20
36 tháng
(2023-02-13) 		29.14 145.25% 3,216,200 -8,000 -0.1
16.49
53.80
49.20
60 tháng
(2021-02-22) 		31.50 177.90% 12,405,000 -3,323 -0.0
14.08
53.80
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2012
5.38
 602,580 5.21 5.47 5.29 0 5,000 -0.1
11/06/2012
5.21
 75,050 4.98 5.21 5.21 0 330 -0.0
08/06/2012
4.98
 302,300 4.75 4.98 4.86 0 0 0
07/06/2012
4.75
 104,690 4.55 4.75 4.66 0 0 0
06/06/2012
4.55
 124,220 4.35 4.55 4.24 0 0 0
05/06/2012
4.35
 244,630 4.15 4.35 3.95 5,330 3,000 0.0
04/06/2012
4.15
 35,480 4.35 4.35 4.15 0 0 0
01/06/2012
4.35
 129,020 4.58 4.64 4.35 0 0 0
31/05/2012
4.58
 124,040 4.81 4.81 4.58 0 0 0
30/05/2012
4.81
 71,670 4.86 5.06 4.81 0 0 0
29/05/2012
4.86
 108,570 4.98 5.06 4.78 0 0 0
28/05/2012
4.98
 315,930 4.75 4.98 4.75 0 0 0
25/05/2012
4.75
 269,390 4.55 4.75 4.61 2,000 0 0.0
24/05/2012
4.55
 58,350 4.78 4.86 4.55 0 0 0
23/05/2012
4.78
 132,190 5.01 5.01 4.78 0 0 0
22/05/2012
5.01
 204,750 5.27 5.44 5.01 0 0 0
21/05/2012
5.27
 349,520 5.04 5.27 4.81 5,000 800 0.1
18/05/2012
5.04
 50,180 5.29 5.29 5.04 0 0 0
17/05/2012
5.29
 215,780 5.55 5.58 5.29 0 0 0
16/05/2012
5.55
 274,080 5.84 5.84 5.55 0 0 0
15/05/2012
5.84
 377,210 6.12 6.27 5.84 800 0 0.0
14/05/2012
6.12
 262,850 6.12 6.38 5.84 0 0 0
11/05/2012
6.12
 364,330 6.12 6.41 6.01 0 0 0
10/05/2012
6.12
 806,050 6.12 6.41 5.98 0 3,000 -0.1
09/05/2012
6.12
 379,700 5.84 6.12 5.87 3,000 0 0.1
08/05/2012
5.84
 6,160 5.58 5.84 5.84 0 0 0
07/05/2012
5.58
 5,460 5.32 5.58 5.58 0 0 0
04/05/2012
5.32
 75,840 5.09 5.32 5.32 0 0 0
03/05/2012
5.09
 599,890 4.86 5.09 4.72 0 20 -0.0
02/05/2012
4.86
 415,960 4.86 5.09 4.66 0 0 0
27/04/2012
4.86
 308,450 4.64 4.86 4.78 0 0 0
26/04/2012
4.64
 20,230 4.44 4.64 4.64 0 1,000 -0.0
25/04/2012
4.44
 15,670 4.24 4.44 4.44 0 0 0
24/04/2012
4.24
 93,530 4.03 4.24 4.06 0 0 0
23/04/2012
4.03
 401,210 3.86 4.03 3.86 0 0 0
20/04/2012
3.86
 524,940 4.06 4.06 3.86 1,200 0 0.0
19/04/2012
4.06
 742,920 3.89 4.06 3.86 0 0 0
18/04/2012
3.89
 27,690 3.72 3.89 3.89 0 0 0
17/04/2012
3.72
 28,240 3.55 3.72 3.72 0 0 0
16/04/2012
3.55
 473,980 3.41 3.55 3.32 0 0 0
13/04/2012
3.41
 635,710 3.29 3.43 3.29 0 6,600 -0.1
12/04/2012
3.29
 104,360 3.15 3.29 3.29 0 7,000 -0.1
11/04/2012
3.15
 146,950 3.00 3.15 3.06 0 0 0
10/04/2012
3.00
 327,190 2.86 3.00 2.86 5,000 0 0.1
09/04/2012
2.86
 136,720 2.75 2.86 2.69 11,600 0 0.1
06/04/2012
2.75
 122,870 2.63 2.75 2.63 7,000 0 0.1
05/04/2012
2.63
 67,440 2.58 2.66 2.49 0 0 0
04/04/2012
2.58
 87,650 2.69 2.75 2.58 0 0 0
03/04/2012
2.69
 86,800 2.63 2.75 2.55 0 0 0
30/03/2012
2.63
 147,440 2.75 2.75 2.63 5,000 40 0.0
29/03/2012
2.75
 115,490 2.89 2.89 2.75 0 0 0
28/03/2012
2.89
 124,020 2.89 2.98 2.75 2,000 10 0.0
27/03/2012
2.89
 704,250 2.89 3.03 2.89 0 0 0
26/03/2012
2.89
 97,930 2.78 2.89 2.89 50 0 0.0
23/03/2012
2.78
 39,360 2.66 2.78 2.78 0 0 0
22/03/2012
2.66
 107,150 2.55 2.66 2.66 0 0 0
21/03/2012
2.55
 472,950 2.43 2.55 2.40 0 0 0
20/03/2012
2.43
 24,370 2.40 2.43 2.35 0 0 0
19/03/2012
2.40
 7,700 2.43 2.43 2.40 0 0 0
16/03/2012
2.43
 36,780 2.43 2.52 2.43 0 0 0
15/03/2012
2.43
 66,500 2.35 2.43 2.32 0 50 -0.0
14/03/2012
2.35
 9,680 2.35 2.40 2.32 0 0 0
13/03/2012
2.35
 23,700 2.32 2.38 2.29 0 0 0
12/03/2012
2.32
 49,520 2.40 2.43 2.29 0 0 0
09/03/2012
2.40
 65,050 2.46 2.46 2.38 50 3,000 -0.0
08/03/2012
2.46
 49,010 2.49 2.52 2.38 0 0 0
07/03/2012
2.49
 50,490 2.38 2.49 2.32 50 0 0.0
06/03/2012
2.38
 184,300 2.46 2.58 2.38 0 0 0
05/03/2012
2.46
 74,690 2.35 2.46 2.46 3,000 0 0.0
02/03/2012
2.35
 98,750 2.26 2.35 2.29 0 0 0
01/03/2012
2.26
 23,870 2.32 2.32 2.26 0 0 0
29/02/2012
2.32
 28,400 2.23 2.32 2.23 0 0 0
28/02/2012
2.23
 58,440 2.35 2.43 2.23 0 0 0
27/02/2012
2.35
 128,650 2.26 2.35 2.26 0 0 0
24/02/2012
2.26
 188,900 2.29 2.40 2.26 0 0 0
23/02/2012
2.29
 117,730 2.20 2.29 2.20 0 0 0
22/02/2012
2.20
 67,200 2.15 2.23 2.09 0 0 0
21/02/2012
2.15
 60,080 2.15 2.23 2.12 0 0 0
20/02/2012
2.15
 54,300 2.09 2.17 2.12 0 0 0
17/02/2012
2.09
 29,530 2.00 2.09 2.03 0 0 0
16/02/2012
2.00
 6,010 2.03 2.03 2.00 0 0 0
15/02/2012
2.03
 12,490 2.06 2.09 2.00 0 0 0
14/02/2012
2.06
 10,670 2.00 2.09 2.03 0 0 0
13/02/2012
2.00
 17,910 2.09 2.12 2.00 0 0 0
10/02/2012
2.09
 51,990 2.17 2.17 2.09 0 1,120 -0.0
09/02/2012
2.17
 49,350 2.12 2.17 2.12 0 0 0
08/02/2012
2.12
 61,790 2.03 2.12 2.06 0 0 0
07/02/2012
2.03
 16,910 2.00 2.06 1.97 0 0 0
06/02/2012
2.00
 41,270 2.09 2.12 2.00 0 0 0
03/02/2012
2.09
 62,020 2.09 2.17 2.06 0 0 0
02/02/2012
2.09
 11,270 2.00 2.09 2.09 0 0 0
01/02/2012
2.00
 52,900 1.92 2.00 1.92 1,000 0 0.0
31/01/2012
1.92
 58,760 1.83 1.92 1.92 0 0 0
30/01/2012
1.83
 10,980 1.75 1.83 1.75 0 0 0
20/01/2012
1.75
 13,520 1.72 1.77 1.72 0 0 0
19/01/2012
1.72
 5,700 1.72 1.77 1.72 0 0 0
18/01/2012
1.72
 9,890 1.72 1.77 1.72 0 0 0
17/01/2012
1.72
 36,840 1.75 1.77 1.72 0 0 0
16/01/2012
1.75
 15,990 1.69 1.75 1.69 0 0 0
13/01/2012
1.69
 3,670 1.69 1.75 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |