CTCP Cao su Sao Vàng (src)

36.25
-2.35
(-6.09%)
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
(2026-08-12) 		1.60 4.32% 15,900 0 0
36.25
39.30
36.25
2 tháng
(2026-07-13) 		-3.90 -9.18% 23,400 -100 0
35.10
42.50
36.25
3 tháng
(2026-06-15) 		-2.30 -5.62% 75,100 -100 0
35.10
42.50
36.25
6 tháng
(2026-03-16) 		2.32 6.40% 381,600 -100 0
35.10
43.30
36.25
12 tháng
(2025-09-16) 		2.70 7.53% 1,072,000 -200 -0.0
31.70
43.30
36.25
24 tháng
(2024-09-23) 		16.93 78.11% 1,468,900 -6,300 -0.2
17.41
43.30
36.25
36 tháng
(2023-09-27) 		25.17 187.46% 2,948,400 -12,000 -0.3
13.43
43.30
36.25
60 tháng
(2021-10-07) 		24.07 165.60% 8,429,700 -27,123 -0.5
10.76
43.30
36.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2012
3.24
 57,500 3.40 3.40 3.24 0 0 0
22/08/2012
3.40
 409,380 3.56 3.56 3.40 0 0 0
21/08/2012
3.56
 150,040 3.74 3.74 3.56 0 0 0
20/08/2012
3.74
 64,090 3.72 3.81 3.72 2,000 0 0.0
17/08/2012
3.72
 72,220 3.65 3.72 3.60 0 0 0
16/08/2012
3.65
 53,880 3.72 3.74 3.65 0 2,000 -0.0
15/08/2012
3.72
 99,480 3.78 3.78 3.67 0 2,100 -0.0
14/08/2012
3.78
 28,120 3.69 3.81 3.60 0 0 0
13/08/2012
3.69
 81,400 3.81 3.81 3.67 0 0 0
10/08/2012
3.81
 229,810 3.74 3.85 3.74 0 0 0
09/08/2012
3.74
 312,840 3.58 3.74 3.65 4,100 0 0.1
08/08/2012
3.58
 27,090 3.56 3.58 3.56 0 0 0
07/08/2012
3.56
 88,910 3.63 3.65 3.56 0 0 0
06/08/2012
3.63
 182,960 3.47 3.63 3.47 0 0 0
03/08/2012
3.47
 36,010 3.49 3.56 3.47 0 0 0
02/08/2012
3.49
 35,830 3.47 3.54 3.47 0 0 0
01/08/2012
3.47
 116,570 3.49 3.49 3.42 0 0 0
31/07/2012
3.49
 50,690 3.54 3.60 3.49 0 0 0
30/07/2012
3.54
 45,090 3.54 3.56 3.45 0 0 0
27/07/2012
3.54
 41,880 3.65 3.72 3.54 0 0 0
26/07/2012
3.65
 75,130 3.56 3.65 3.54 0 0 0
25/07/2012
3.56
 109,730 3.72 3.72 3.56 0 3,000 -0.0
24/07/2012
3.72
 128,760 3.67 3.72 3.51 0 0 0
23/07/2012
3.67
 147,270 3.78 3.83 3.67 0 0 0
20/07/2012
3.78
 192,280 3.87 4.03 3.78 0 3,000 -0.1
19/07/2012
3.87
 302,750 3.69 3.87 3.67 3,000 0 0.1
18/07/2012: Cổ tức tiền mặt tỉ lệ: 5%
18/07/2012
3.69
 116,880 3.65 3.74 3.63 0 0 0
17/07/2012
3.65
 198,570 3.50 3.67 3.43 0 0 0
16/07/2012
3.50
 222,590 3.52 3.69 3.45 3,000 0 0.0
13/07/2012
3.52
 198,470 3.37 3.52 3.32 0 0 0
12/07/2012
3.37
 91,720 3.30 3.39 3.26 0 0 0
11/07/2012
3.30
 87,780 3.32 3.39 3.28 0 0 0
10/07/2012
3.32
 59,720 3.37 3.39 3.28 0 0 0
09/07/2012
3.37
 127,930 3.54 3.54 3.37 0 0 0
06/07/2012
3.54
 209,560 3.43 3.58 3.43 0 0 0
05/07/2012
3.43
 205,230 3.32 3.45 3.28 0 0 0
04/07/2012
3.32
 231,950 3.43 3.56 3.30 0 0 0
03/07/2012
3.43
 267,160 3.61 3.61 3.43 0 0 0
02/07/2012
3.61
 92,150 3.78 3.87 3.61 0 0 0
29/06/2012
3.78
 136,820 3.82 3.85 3.65 0 0 0
28/06/2012
3.82
 486,300 3.72 3.82 3.54 0 0 0
27/06/2012
3.72
 355,590 3.89 3.89 3.72 0 0 0
26/06/2012
3.89
 9,010 4.09 4.09 3.89 0 0 0
25/06/2012
4.09
 39,840 4.28 4.28 4.09 0 0 0
22/06/2012
4.28
 178,320 4.37 4.48 4.24 0 0 0
21/06/2012
4.37
 447,980 4.26 4.46 4.15 0 0 0
20/06/2012
4.26
 290,140 4.28 4.37 4.22 0 0 0
19/06/2012
4.28
 478,330 4.28 4.48 4.24 0 0 0
18/06/2012
4.28
 256,600 4.09 4.28 4.26 0 0 0
15/06/2012
4.09
 223,860 3.91 4.09 3.89 0 0 0
14/06/2012
3.91
 76,990 4.09 4.15 3.91 0 0 0
13/06/2012
4.09
 247,070 4.11 4.24 3.91 0 7,000 -0.1
12/06/2012
4.11
 602,580 3.98 4.17 4.04 0 5,000 -0.1
11/06/2012
3.98
 75,050 3.80 3.98 3.98 0 330 -0.0
08/06/2012
3.80
 302,300 3.63 3.80 3.72 0 0 0
07/06/2012
3.63
 104,690 3.47 3.63 3.56 0 0 0
06/06/2012
3.47
 124,220 3.32 3.47 3.23 0 0 0
05/06/2012
3.32
 244,630 3.17 3.32 3.02 5,330 3,000 0.0
04/06/2012
3.17
 35,480 3.32 3.32 3.17 0 0 0
01/06/2012
3.32
 129,020 3.50 3.54 3.32 0 0 0
31/05/2012
3.50
 124,040 3.67 3.67 3.50 0 0 0
30/05/2012
3.67
 71,670 3.72 3.87 3.67 0 0 0
29/05/2012
3.72
 108,570 3.80 3.87 3.65 0 0 0
28/05/2012
3.80
 315,930 3.63 3.80 3.63 0 0 0
25/05/2012
3.63
 269,390 3.47 3.63 3.52 2,000 0 0.0
24/05/2012
3.47
 58,350 3.65 3.72 3.47 0 0 0
23/05/2012
3.65
 132,190 3.82 3.82 3.65 0 0 0
22/05/2012
3.82
 204,750 4.02 4.15 3.82 0 0 0
21/05/2012
4.02
 349,520 3.85 4.02 3.67 5,000 800 0.1
18/05/2012
3.85
 50,180 4.04 4.04 3.85 0 0 0
17/05/2012
4.04
 215,780 4.24 4.26 4.04 0 0 0
16/05/2012
4.24
 274,080 4.46 4.46 4.24 0 0 0
15/05/2012
4.46
 377,210 4.68 4.79 4.46 800 0 0.0
14/05/2012
4.68
 262,850 4.68 4.87 4.46 0 0 0
11/05/2012
4.68
 364,330 4.68 4.90 4.59 0 0 0
10/05/2012
4.68
 806,050 4.68 4.90 4.57 0 3,000 -0.1
09/05/2012
4.68
 379,700 4.46 4.68 4.48 3,000 0 0.1
08/05/2012
4.46
 6,160 4.26 4.46 4.46 0 0 0
07/05/2012
4.26
 5,460 4.06 4.26 4.26 0 0 0
04/05/2012
4.06
 75,840 3.89 4.06 4.06 0 0 0
03/05/2012
3.89
 599,890 3.72 3.89 3.61 0 20 -0.0
02/05/2012
3.72
 415,960 3.72 3.89 3.56 0 0 0
27/04/2012
3.72
 308,450 3.54 3.72 3.65 0 0 0
26/04/2012
3.54
 20,230 3.39 3.54 3.54 0 1,000 -0.0
25/04/2012
3.39
 15,670 3.23 3.39 3.39 0 0 0
24/04/2012
3.23
 93,530 3.08 3.23 3.10 0 0 0
23/04/2012
3.08
 401,210 2.95 3.08 2.95 0 0 0
20/04/2012
2.95
 524,940 3.10 3.10 2.95 1,200 0 0.0
19/04/2012
3.10
 742,920 2.97 3.10 2.95 0 0 0
18/04/2012
2.97
 27,690 2.84 2.97 2.97 0 0 0
17/04/2012
2.84
 28,240 2.71 2.84 2.84 0 0 0
16/04/2012
2.71
 473,980 2.60 2.71 2.54 0 0 0
13/04/2012
2.60
 635,710 2.51 2.62 2.51 0 6,600 -0.1
12/04/2012
2.51
 104,360 2.40 2.51 2.51 0 7,000 -0.1
11/04/2012
2.40
 146,950 2.29 2.40 2.34 0 0 0
10/04/2012
2.29
 327,190 2.19 2.29 2.19 5,000 0 0.1
09/04/2012
2.19
 136,720 2.10 2.19 2.05 11,600 0 0.1
06/04/2012
2.10
 122,870 2.01 2.10 2.01 7,000 0 0.1
05/04/2012
2.01
 67,440 1.97 2.03 1.90 0 0 0
04/04/2012
1.97
 87,650 2.05 2.10 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |