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)
22/12/2022
15.30
 2,000 15.11 15.30 14.70 0 0 -0.0
21/12/2022
15.11
 500 15.57 15.57 15.11 0 0 -0.0
20/12/2022
15.57
 0 15.57 15.57 15.57 0 0 -0.0
19/12/2022
15.57
 0 15.57 15.57 15.57 0 0 -0.0
16/12/2022
15.57
 100 15.48 15.57 15.57 0 0 -0.0
15/12/2022
15.48
 5,700 16.31 16.31 15.48 0 0 -0.0
14/12/2022
16.31
 0 16.31 16.31 16.31 0 0 -0.0
13/12/2022
16.31
 2,700 15.39 16.31 16.31 0 0 -0.0
12/12/2022
15.39
 2,400 15.21 15.48 14.66 0 0 -0.0
09/12/2022
15.21
 1,700 15.39 15.39 14.66 0 0 -0.0
08/12/2022
15.39
 1,100 14.93 15.39 14.47 0 0 -0.0
07/12/2022
14.93
 0 14.93 14.93 14.93 0 0 -0.0
06/12/2022
14.93
 100 15.39 15.39 14.93 0 0 -0.0
05/12/2022
15.39
 100 14.70 15.39 15.39 0 2 -0.0
02/12/2022
14.70
 1,000 15.02 15.02 14.47 0 0 -0.0
01/12/2022
15.02
 5,500 14.75 15.02 14.75 0 0 -0.0
30/11/2022
14.75
 1,600 14.70 14.75 14.75 0 0 -0.0
29/11/2022
14.70
 100 14.66 14.70 14.70 0 0 -0.0
28/11/2022
14.66
 800 14.84 14.84 14.66 0 0 -0.0
25/11/2022
14.84
 100 14.20 14.84 14.84 0 0 -0.0
24/11/2022
14.20
 0 14.20 14.20 14.20 0 0 -0.0
23/11/2022
14.20
 0 14.20 14.20 14.20 0 0 -0.0
22/11/2022
14.20
 100 14.20 14.20 14.20 0 0 -0.0
21/11/2022
14.20
 2,200 14.20 14.29 14.20 0 0 -0.0
18/11/2022
14.20
 3,400 14.66 14.66 14.20 0 0 -0.0
17/11/2022
14.66
 3,000 15.11 15.11 14.66 0 0 -0.0
16/11/2022
15.11
 7,700 14.29 15.11 13.33 0 0 -0.0
15/11/2022
14.29
 600 15.34 15.34 14.29 0 0 -0.0
14/11/2022
15.34
 16,400 16.49 16.49 15.34 0 0 -0.0
11/11/2022
16.49
 1,100 15.76 16.49 16.49 0 0 -0.0
10/11/2022
15.76
 1,200 16.85 16.85 15.76 0 0 -0.0
09/11/2022
16.85
 600 17.22 17.22 16.31 0 0 -0.0
08/11/2022
17.22
 0 17.22 17.22 17.22 0 0 -0.0
07/11/2022
17.22
 1,200 18.14 18.14 16.95 0 0 -0.0
04/11/2022
18.14
 2,000 18.27 18.27 17.04 0 0 -0.0
03/11/2022
18.27
 8,400 18.50 18.50 17.59 0 0 -0.0
02/11/2022
18.50
 34,100 18.50 18.78 17.59 0 500 -0.0
01/11/2022
18.50
 16,000 18.14 18.50 17.40 0 0 -0.0
31/10/2022
18.14
 15,400 18.50 18.50 17.50 0 0 -0.0
28/10/2022
18.50
 500 18.60 18.60 17.86 0 0 -0.0
27/10/2022
18.60
 5,400 18.50 19.14 17.86 0 0 0
26/10/2022
18.50
 116,000 17.86 19.05 17.86 0 0 0
25/10/2022
17.86
 30,300 17.40 17.86 16.67 0 0 0
24/10/2022
17.40
 29,000 16.76 17.59 17.40 0 0 0
21/10/2022
16.76
 30,400 17.59 17.86 16.76 0 0 0
20/10/2022
17.59
 102,100 16.99 17.59 17.04 0 0 0
19/10/2022
16.99
 116,600 16.95 18.05 16.76 0 0 0
18/10/2022
16.95
 10,300 16.31 16.95 16.31 0 0 -0.0
17/10/2022
16.31
 7,600 15.85 16.31 15.85 0 0 -0.0
14/10/2022
15.85
 1,500 15.66 15.85 15.57 0 0 -0.0
13/10/2022
15.66
 4,700 15.76 15.76 15.66 0 1,100 -0.0
12/10/2022
15.76
 9,000 15.57 15.76 15.57 0 0 -0.0
11/10/2022
15.57
 12,700 15.76 16.03 15.57 0 0 -0.0
10/10/2022
15.76
 11,600 15.94 16.49 15.66 0 0 -0.0
07/10/2022
15.94
 34,500 14.93 15.94 15.11 0 0 -0.0
06/10/2022
14.93
 20,200 14.75 15.76 14.84 0 0 -0.0
05/10/2022
14.75
 6,000 14.29 14.75 14.66 0 0 -0.0
04/10/2022
14.29
 15,100 14.38 14.84 14.29 0 0 -0.0
03/10/2022
14.38
 1,200 14.43 14.43 14.38 0 0 -0.0
30/09/2022
14.43
 26,900 14.15 14.47 14.29 0 0 -0.0
29/09/2022
14.15
 100 14.56 14.56 14.15 0 0 -0.0
28/09/2022
14.56
 0 14.56 14.56 14.56 0 0 -0.0
27/09/2022
14.56
 600 14.11 14.56 14.56 0 0 -0.0
26/09/2022
14.11
 500 14.38 14.38 14.11 0 0 -0.0
23/09/2022
14.38
 0 14.38 14.38 14.38 0 0 -0.0
22/09/2022
14.38
 200 14.38 14.38 14.38 0 99 -0.0
21/09/2022
14.38
 100 14.20 14.38 14.38 0 0 -0.0
20/09/2022
14.20
 400 14.20 14.24 14.20 0 0 -0.0
19/09/2022
14.20
 4,400 14.70 14.70 14.20 0 0 -0.0
16/09/2022
14.70
 9,900 14.70 15.21 14.52 0 0 -0.0
15/09/2022: Cổ tức tiền mặt tỉ lệ: 6%
15/09/2022
14.70
 5,300 14.70 15.11 14.47 0 0 -0.0
14/09/2022
14.70
 600 14.83 14.83 14.17 0 0 -0.0
13/09/2022
14.83
 8,500 14.66 14.83 14.66 0 0 -0.0
12/09/2022
14.66
 15,700 14.97 14.97 13.95 0 22 -0.0
09/09/2022
14.97
 100 14.92 14.97 14.97 0 0 -0.0
08/09/2022
14.92
 1,400 14.97 14.97 14.92 0 0 -0.0
07/09/2022
14.97
 100 14.79 14.97 14.97 0 0 -0.0
06/09/2022
14.79
 2,300 14.79 14.79 14.79 0 0 -0.0
05/09/2022
14.79
 2,000 14.79 14.79 14.79 0 0 -0.0
31/08/2022
14.79
 0 14.79 14.79 14.79 0 0 -0.0
30/08/2022
14.79
 100 14.57 14.79 14.79 0 0 -0.0
29/08/2022
14.57
 6,300 14.75 14.75 14.57 0 0 -0.0
26/08/2022
14.75
 300 15.14 15.14 14.75 0 0 -0.0
25/08/2022
15.14
 0 15.14 15.14 15.14 0 0 -0.0
24/08/2022
15.14
 2,300 14.66 15.14 14.70 0 900 -0.0
23/08/2022
14.66
 3,200 15.10 15.10 14.66 0 0 0.0
22/08/2022
15.10
 300 15.10 15.10 15.10 0 0 0.0
19/08/2022
15.10
 300 15.28 15.28 15.10 0 0 0.0
18/08/2022
15.28
 4,300 15.28 15.28 15.28 0 0 0.0
17/08/2022
15.28
 3,500 15.10 15.28 15.19 0 0 0.0
16/08/2022
15.10
 0 15.10 15.10 15.10 0 0 0.0
15/08/2022
15.10
 4,200 15.01 15.10 15.01 0 0 0.0
12/08/2022
15.01
 3,200 15.01 15.01 15.01 0 0 0.0
11/08/2022
15.01
 400 14.92 15.01 14.92 0 0 0.0
10/08/2022
14.92
 8,100 14.75 15.01 14.88 0 0 0.0
09/08/2022
14.75
 1,800 14.61 14.75 14.66 0 0 0.0
08/08/2022
14.61
 2,900 14.61 14.61 14.57 0 0 0.0
05/08/2022
14.61
 7,000 14.61 14.61 14.61 0 0 0.0
04/08/2022
14.61
 900 14.83 14.83 14.57 0 0 0.0
03/08/2022
14.83
 2,200 14.44 14.83 14.57 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |