Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	41	600	41	41	41	0	0	0
17/06/2026	40.90	100	40.90	40.90	40.90	0	0	0
16/06/2026	40.90	1,000	40.90	40.90	40.90	0	0	0
15/06/2026	40.90	0	40.90	40.90	40.90	0	0	0
12/06/2026	40.90	100	40.90	40.90	40.90	0	0	0
11/06/2026: Cổ tức tiền mặt tỉ lệ: 4% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
11/06/2026	42.70	300	42.75	42.75	42.70	0	0	0
10/06/2026	42.77	2,600	40.10	42.77	39.79	0	0	0
09/06/2026	42.77	4,200	45.06	45.06	42.77	0	0	0
08/06/2026	42.39	7,200	40.86	42.39	40.86	0	0	0
05/06/2026	40.86	1,600	40.86	40.86	40.86	0	0	0
04/06/2026	40.86	6,500	40.48	40.86	40.48	0	0	0
03/06/2026	40.86	1,000	40.86	40.86	40.86	0	0	0
02/06/2026	40.10	0	40.10	40.10	40.10	0	0	0
01/06/2026	40.10	3,300	40.48	40.48	40.10	0	0	0
29/05/2026	41.78	0	41.78	41.78	41.78	0	0	0
28/05/2026	41.78	0	41.78	41.78	41.78	0	0	0
27/05/2026	41.78	1,400	41.78	41.78	41.78	0	0	0
26/05/2026	42.77	200	41.39	42.77	41.39	0	0	0
25/05/2026	40.94	600	40.94	40.94	40.94	0	0	0
22/05/2026	41.24	18,200	41.24	42.01	41.24	0	0	0
21/05/2026	41.85	15,800	40.48	41.85	39.71	0	0	0
20/05/2026	40.48	10,400	41.01	41.01	40.48	0	0	0
19/05/2026	40.48	2,900	40.10	40.48	40.10	0	0	0
18/05/2026	40.48	3,100	41.24	41.24	40.48	0	0	0
15/05/2026	40.48	100	40.48	40.48	40.48	0	0	0
14/05/2026	39.71	1,000	39.71	39.71	39.71	0	0	0
13/05/2026	39.71	100	39.71	39.71	39.71	0	0	0
12/05/2026	40.48	3,300	40.48	40.48	40.48	0	0	0
11/05/2026	41.93	0	41.93	41.93	41.93	0	0	0
08/05/2026	41.93	300	42.01	42.01	41.93	0	0	0
07/05/2026	42.01	0	42.01	42.01	42.01	0	0	0
06/05/2026	42.01	1,000	41.70	42.01	41.70	0	0	0
05/05/2026	42.01	18,300	40.40	42.31	40.40	0	0	0
04/05/2026	40.10	5,900	40.10	40.10	40.10	0	0	0
29/04/2026	40.10	12,300	39.71	40.10	39.71	0	0	0
28/04/2026	40.48	200	38.19	40.48	38.19	0	0	0
24/04/2026	40.48	4,900	38.11	40.48	38.03	0	0	0
23/04/2026	40.78	300	38.19	40.78	38.19	0	0	0
22/04/2026	41.01	0	41.01	41.01	41.01	0	0	0
21/04/2026	41.01	100	41.01	41.01	41.01	0	0	0
20/04/2026	41.09	500	38.19	41.09	36.74	0	0	0
17/04/2026	39.33	100	39.33	39.33	39.33	0	0	0
16/04/2026	38.95	500	39.71	39.71	38.95	0	0	0
15/04/2026	39.71	100	39.71	39.71	39.71	0	0	0
14/04/2026	40.63	0	40.63	40.63	40.63	0	0	0
13/04/2026	40.63	200	40.86	40.86	40.63	0	0	0
10/04/2026	41.62	1,300	41.62	41.62	41.24	0	0	0
09/04/2026	42.77	6,400	41.62	43.91	41.62	0	0	0
08/04/2026	41.24	17,800	42.01	42.39	41.24	0	0	0
07/04/2026	40.48	6,000	40.40	40.48	39.71	0	0	0
06/04/2026	40.40	3,000	40.25	40.40	40.25	0	0	0
03/04/2026	40.17	6,300	40.10	40.17	40.10	0	0	0
02/04/2026	40.10	1,300	40.10	40.10	40.10	0	0	0
01/04/2026	40.10	5,000	42.01	42.01	40.10	0	0	0
31/03/2026	42.01	8,300	43.15	43.15	42.01	0	0	0
30/03/2026	43.30	14,600	39.71	43.53	39.71	0	0	0
27/03/2026	41.09	1,200	40.10	41.09	40.10	0	0	0
26/03/2026	41.09	6,000	41.09	41.09	41.09	0	0	0
25/03/2026	41.09	400	42.01	42.01	41.09	0	0	0
24/03/2026	41.09	1,600	42.01	42.01	41.09	0	0	0
23/03/2026	42.77	28,500	40.10	42.85	38.95	0	0	0
20/03/2026	40.10	10,100	40.10	40.10	38.95	0	0	0
19/03/2026	38.95	10,100	38.19	38.95	38.19	0	0	0
18/03/2026	38.72	23,000	37.81	38.80	37.04	0	0	0
17/03/2026	38.11	3,800	38.15	38.15	37.42	0	0	0
16/03/2026	36.28	23,200	36.74	36.74	36.28	0	0	0
13/03/2026	36.74	15,400	37.81	37.81	36.66	0	0	0
12/03/2026	38.11	9,500	37.27	38.11	37.19	0	0	0
11/03/2026	35.90	8,000	36.28	36.28	35.90	0	0	0
10/03/2026	35.90	13,500	39.33	39.33	35.90	0	0	0
09/03/2026	37.16	11,400	36.66	37.16	34.83	0	0	0
06/03/2026	37.42	7,700	37.27	37.42	37.27	0	0	0
05/03/2026	37.12	2,100	37.08	37.12	37.08	0	0	0
04/03/2026	37.08	3,600	37.08	37.08	37.04	0	100	-0.0
03/03/2026	37.08	100	37.08	37.08	37.08	0	0	0
02/03/2026	35.74	200	38.87	38.87	35.74	0	0	0
27/02/2026	37.19	11,100	37.19	37.19	37.19	0	0	0
26/02/2026	37.19	0	37.19	37.19	37.19	0	0	0
25/02/2026	37.19	100	37.19	37.19	37.19	0	0	0
24/02/2026	39.71	1,000	37.12	39.71	37.12	0	0	0
23/02/2026	37.12	1,000	37.12	37.12	37.12	0	0	0
13/02/2026	37.12	10,900	37.12	37.19	37.12	0	0	0
12/02/2026	37.12	12,900	37.12	37.16	36.66	0	0	0
11/02/2026	37.12	4,500	36.74	37.12	36.54	0	0	0
10/02/2026	36.70	4,200	36.66	37.19	36.66	0	0	0
09/02/2026	36.66	1,800	36.66	36.66	36.62	0	0	0
06/02/2026	35.74	2,500	36.28	36.28	35.74	0	0	0
05/02/2026	36.28	1,200	35.90	36.66	35.90	0	0	0
04/02/2026	35.90	4,000	37.04	37.08	35.90	0	0	0
03/02/2026	37.12	0	37.12	37.12	37.12	0	0	0
02/02/2026	37.12	0	37.12	37.12	37.12	0	0	0
30/01/2026	37.12	2,100	35.51	37.12	34.52	0	0	0
29/01/2026	37.12	1,400	37.19	37.19	37.12	0	0	0
28/01/2026	37.58	0	37.58	37.58	37.58	0	0	0
27/01/2026	37.58	0	37.58	37.58	37.58	0	0	0
26/01/2026	37.58	100	37.58	37.58	37.58	0	0	0
23/01/2026	36.35	900	36.43	36.43	36.35	0	0	0
22/01/2026	36.66	0	36.66	36.66	36.66	0	0	0
21/01/2026	36.66	2,900	36.81	36.81	35.97	0	0	0
20/01/2026	38.19	500	38.19	38.19	38.19	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.42	1.04%	77,400	0	0	40.10 42.77 41
2 tháng (2026-04-20)	-0.19	-0.46%	128,800	0	0	39.71 42.77 41
3 tháng (2026-03-20)	0.80	2%	247,500	0	0	38.95 43.30 41
6 tháng (2025-12-22)	3.13	8.30%	484,300	-100	-0.0	35.74 43.30 41
12 tháng (2025-06-23)	21.81	114.21%	1,193,200	-1,000	-0.0	19.09 43.30 41
24 tháng (2024-06-28)	17.63	75.76%	1,537,400	-6,200	-0.2	17.41 43.30 41
36 tháng (2023-07-04)	27.89	214.31%	2,987,400	-11,900	-0.3	12.59 43.30 41
60 tháng (2021-07-14)	29.70	265.07%	10,174,900	-3,923	-0.0	10.76 43.30 41

CTCP Cao su Sao Vàng (src)

THỐNG KÊ GIAO DỊCH