CTCP Cao su Sao Vàng (src)

50.70
0.80
(1.60%)
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) 		1.30 2.67% 111,700 -100 -0.0
46.80
52
50.70
2 tháng
(2026-01-19) 		-0.20 -0.40% 161,600 -100 -0.0
46.80
52
50.70
3 tháng
(2025-12-18) 		0.90 1.84% 219,800 -100 -0.0
46.80
52.30
50.70
6 tháng
(2025-09-19) 		5.50 12.39% 679,700 -100 -0.0
44.40
53.80
50.70
12 tháng
(2025-03-24) 		24.02 92.80% 958,100 -1,700 -0.1
22.80
53.80
50.70
24 tháng
(2024-03-28) 		22.50 82.10% 1,390,500 -7,000 -0.2
22.80
53.80
50.70
36 tháng
(2023-04-03) 		29.29 142.11% 2,842,000 -9,800 -0.1
16.49
53.80
50.70
60 tháng
(2021-04-13) 		31.61 172.76% 11,093,400 -3,623 -0.1
14.08
53.80
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2023
17.31
 0 17.40 17.31 17.31 0 0 0
23/05/2023
17.40
 3,900 17.59 17.59 17.40 0 0 0
22/05/2023
17.59
 800 17.63 17.63 16.95 0 0 0
19/05/2023
17.63
 100 17.40 17.63 17.63 0 0 0
18/05/2023
17.40
 0 17.40 17.40 17.40 0 0 0
17/05/2023
17.40
 0 17.40 17.40 17.40 0 0 0
16/05/2023
17.40
 0 17.40 17.40 17.40 0 0 0
15/05/2023
17.40
 1,400 17.40 17.59 17.40 0 0 0
12/05/2023
17.40
 0 17.40 17.40 17.40 0 0 0
11/05/2023
17.40
 0 17.40 17.40 17.40 0 0 0
10/05/2023
17.40
 0 17.40 17.40 17.40 0 0 0
09/05/2023
17.40
 100 17.50 17.50 17.40 0 0 0
08/05/2023
17.50
 0 17.50 17.50 17.50 0 0 0
05/05/2023
17.50
 2,100 17.50 17.50 17.04 0 0 0
04/05/2023
17.50
 1,100 17.68 17.68 17.04 0 0 0
28/04/2023
17.68
 200 17.68 17.68 17.68 0 0 0
27/04/2023
17.68
 100 17.77 17.77 17.68 0 0 0
26/04/2023
17.77
 800 17.95 17.95 16.95 0 100 -0.0
25/04/2023
17.95
 1,600 19.05 19.05 17.86 0 0 0.0
24/04/2023
19.05
 0 19.05 19.05 19.05 0 0 0.0
21/04/2023
19.05
 3,400 19.14 19.14 18.50 0 0 0.0
20/04/2023
19.14
 2,700 18.78 19.14 18.50 0 0 0
19/04/2023
18.78
 0 18.78 18.78 18.78 0 0 0.0
18/04/2023
18.78
 2,000 18.78 18.78 18.78 0 0 0.0
17/04/2023
18.78
 300 19.24 19.24 18.78 0 0 0.0
14/04/2023
19.24
 1,100 20.15 20.15 19.24 0 0 0.0
13/04/2023
20.15
 1,100 20.06 20.15 20.06 1,000 0 0.0
12/04/2023
20.06
 100 19.51 20.06 20.06 0 0 0
11/04/2023
19.51
 0 19.51 19.51 19.51 0 0 0
10/04/2023
19.51
 3,700 18.78 19.56 18.82 0 0 0
07/04/2023
18.78
 0 18.78 18.78 18.78 0 0 0
06/04/2023
18.78
 2,200 19.10 20.11 18.78 0 0 0
05/04/2023
19.10
 16,900 20.43 20.43 19.10 0 0 0
04/04/2023
20.43
 12,600 20.61 21.80 19.24 0 0 0
03/04/2023
20.61
 0 20.61 20.61 20.61 0 0 0
31/03/2023
20.61
 800 19.33 20.61 18.78 0 0 0
30/03/2023
19.33
 100 20.15 20.15 19.33 0 0 0
29/03/2023
20.15
 1,000 20.15 20.15 19.24 0 0 0
28/03/2023
20.15
 4,700 20.34 20.34 20.15 0 0 0
27/03/2023
20.34
 600 19.83 20.34 20.34 0 0 0
24/03/2023
19.83
 0 19.83 19.83 19.83 0 0 0
23/03/2023
19.83
 12,600 21.07 21.53 19.83 2,100 0 0.0
22/03/2023
21.07
 12,200 20.93 21.07 20.61 0 0 0
21/03/2023
20.93
 4,400 20.56 21.07 20.11 0 0 -0.0
20/03/2023
20.56
 0 20.56 20.56 20.56 0 0 0.0
17/03/2023
20.56
 131,500 20.52 21.89 20.52 0 0 0.0
16/03/2023
20.52
 0 20.52 20.52 20.52 0 0 0.0
15/03/2023
20.52
 0 20.52 20.52 20.52 0 0 0.0
14/03/2023
20.52
 46,000 19.33 20.52 20.52 0 0 0.0
13/03/2023
19.33
 600 19.92 19.92 19.24 0 0 0.0
10/03/2023
19.92
 600 19.88 19.97 19.88 0 0 0.0
09/03/2023
19.88
 1,100 21.25 21.39 19.88 0 0 0.0
08/03/2023
21.25
 102,200 20.61 21.98 20.98 0 0 0.0
07/03/2023
20.61
 4,900 20.89 20.89 19.47 0 0 0.0
06/03/2023
20.89
 6,600 21.07 21.53 19.69 0 0 0.0
03/03/2023
21.07
 106,300 20.79 21.44 20.79 0 0 0.0
02/03/2023
20.79
 0 20.79 20.79 20.79 0 0 0.0
01/03/2023
20.79
 200 20.79 20.79 20.79 0 0 0.0
28/02/2023
20.79
 800 20.89 20.89 19.69 500 0 0.0
27/02/2023
20.89
 21,600 20.38 21.07 20.15 0 0 -0.0
24/02/2023
20.38
 0 20.38 20.38 20.38 0 0 -0.0
23/02/2023
20.38
 19,000 19.05 20.38 19.05 0 0 -0.0
22/02/2023
19.05
 200 19.14 19.14 19.05 0 0 -0.0
21/02/2023
19.14
 0 19.14 19.14 19.14 0 0 -0.0
20/02/2023
19.14
 8,100 20.15 20.43 19.14 0 0 -0.0
17/02/2023
20.15
 800 20.34 20.34 20.15 0 0 -0.0
16/02/2023
20.34
 40,900 19.24 20.34 18.78 0 0 -0.0
15/02/2023
19.24
 2,600 19.24 19.69 18.23 0 900 -0.0
14/02/2023
19.24
 700 20.06 20.06 18.96 0 0 0.0
13/02/2023
20.06
 300 19.69 20.06 19.24 0 0 0.0
10/02/2023
19.69
 500 20.79 20.79 19.69 0 0 0.0
09/02/2023
20.79
 100 19.79 20.79 20.79 0 0 0.0
08/02/2023
19.79
 200 20.89 20.89 19.79 0 0 0.0
07/02/2023
20.89
 11,800 20.93 20.93 20.06 0 0 0.0
06/02/2023
20.93
 500 20.98 20.98 20.93 0 0 0.0
03/02/2023
20.98
 2,600 20.98 20.98 20.98 0 0 0.0
02/02/2023
20.98
 27,000 20.15 21.02 20.15 0 0 0.0
01/02/2023
20.15
 1,300 20.15 20.61 20.15 0 0 0.0
31/01/2023
20.15
 10,900 20.15 20.70 20.15 0 0 0.0
30/01/2023
20.15
 2,900 20.98 20.98 19.51 400 0 0.0
27/01/2023
20.98
 47,000 19.79 21.02 19.79 0 0 0.0
19/01/2023
19.79
 26,600 19.69 19.79 19.69 0 0 0.0
18/01/2023
19.69
 7,800 18.69 19.69 19.24 0 0 0.0
17/01/2023
18.69
 11,900 18.64 19.24 18.69 0 0 0.0
16/01/2023
18.64
 16,800 18.60 19.24 18.60 0 0 0.0
13/01/2023
18.60
 3,000 18.60 18.64 18.60 0 0 0.0
12/01/2023
18.60
 8,300 18.60 18.64 18.60 0 0 0.0
11/01/2023
18.60
 500 18.78 18.87 18.60 0 0 0.0
10/01/2023
18.78
 111,700 19.69 20.98 18.78 500 0 0.0
09/01/2023
19.69
 41,800 18.60 19.69 18.60 0 0 0.0
06/01/2023
18.60
 50,600 18.69 18.78 17.40 0 0 0.0
05/01/2023
18.69
 23,900 18.05 18.69 18.14 0 0 0.0
04/01/2023
18.05
 16,300 17.50 18.05 17.50 0 0 0.0
03/01/2023
17.50
 10,500 16.67 17.50 16.76 0 0 0.0
30/12/2022
16.67
 6,800 16.03 16.67 16.31 0 0 0.0
29/12/2022
16.03
 4,600 15.02 16.03 15.57 0 0 0.0
28/12/2022
15.02
 7,100 15.57 16.21 15.02 1,100 0 0.0
27/12/2022
15.57
 14,200 15.02 15.71 15.02 0 0 -0.0
26/12/2022
15.02
 10,400 15.30 15.30 15.02 0 0 -0.0
23/12/2022
15.30
 100 15.30 15.30 15.30 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |