Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	39.49	0	39.49	39.49	39.49	0	0	0
30/04/2026	27.11	1,500	27.11	27.11	27.11	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
27/04/2026	27.11	1,500	27.11	27.11	27.11	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	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
20/02/2026	27.11	1,500	27.11	27.11	27.11	0	0	0
19/02/2026	27.11	1,500	27.11	27.11	27.11	0	0	0
18/02/2026	27.11	1,500	27.11	27.11	27.11	0	0	0
17/02/2026	27.11	1,500	27.11	27.11	27.11	0	0	0
16/02/2026	27.11	1,500	27.11	27.11	27.11	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
19/01/2026	38.26	0	38.26	38.26	38.26	0	0	0
16/01/2026	38.26	3,200	38.95	38.95	38.19	0	0	0
15/01/2026	38.95	5,300	38.95	40.55	38.87	0	0	0
14/01/2026	37.96	1,000	38.19	38.19	37.88	0	0	0
13/01/2026	38.80	400	36.28	38.80	36.28	0	0	0
12/01/2026	38.87	0	38.87	38.87	38.87	0	0	0
09/01/2026	38.87	8,400	38.95	40.33	38.87	0	0	0
08/01/2026	38.95	2,800	38.95	38.95	38.95	0	0	0
07/01/2026	38.95	100	38.95	38.95	38.95	0	0	0
06/01/2026	38.95	2,500	36.74	38.95	36.74	0	0	0
05/01/2026	39.49	0	39.49	39.49	39.49	0	0	0
02/01/2026	37.12	2,100	35.51	37.12	34.52	0	0	0
01/01/2026	39.49	3,200	38.19	39.49	38.19	0	0	0
31/12/2025	39.49	3,200	38.19	39.49	38.19	0	0	0
30/12/2025	39.87	500	39.87	39.87	39.87	0	0	0
29/12/2025	39.94	9,000	37.81	39.94	35.13	0	0	0
26/12/2025	37.42	0	37.42	37.42	37.42	0	0	0
25/12/2025	37.42	0	37.42	37.42	37.42	0	0	0
24/12/2025	37.42	500	37.42	37.42	37.42	0	0	0
23/12/2025	37.42	300	37.42	37.42	37.42	0	0	0
22/12/2025	37.77	4,900	37.77	38.19	37.77	0	0	0
19/12/2025	37.77	16,000	37.42	37.77	37.42	0	0	0
18/12/2025	37.42	100	37.42	37.42	37.42	0	0	0
17/12/2025	37.42	0	37.42	37.42	37.42	0	0	0
16/12/2025	37.42	0	37.42	37.42	37.42	0	0	0
15/12/2025	37.42	100	37.42	37.42	37.42	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 (2026-08-19)	-0.20	-0.54%	43,900	0	0	35.50 50.90 36.80
2 tháng (2026-07-20)	-2.20	-5.64%	52,200	0	0	35.10 50.90 36.80
3 tháng (2026-06-22)	-4.20	-10.24%	103,300	0	0	35.10 50.90 36.80
6 tháng (2026-03-23)	-5.97	-13.96%	344,300	0	0	27.11 50.90 36.80
12 tháng (2025-09-23)	-1.85	-4.77%	898,900	0	0	27.11 50.90 36.80
24 tháng (2024-09-30)	16.10	77.77%	1,522,100	0	0	17.41 50.90 36.80
36 tháng (2023-10-04)	20.85	130.68%	2,976,900	0	0	15.95 50.90 36.80
60 tháng (2021-10-14)	22.30	153.80%	8,433,700	-28,823	-0.9	10.76 50.90 36.80

CTCP Cao su Sao Vàng (src)

THỐNG KÊ GIAO DỊCH