CTCP Cao su Sao Vàng (src)

49.45
0.45
(0.92%)
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
(2025-11-19) 		-0.95 -1.90% 22,500 0 0
48
53.50
49.45
2 tháng
(2025-10-20) 		-2 -3.92% 73,000 0 0
48
53.50
49.45
3 tháng
(2025-09-22) 		1.50 3.16% 458,100 0 0
47.50
53.80
49.45
6 tháng
(2025-06-23) 		24 96% 692,900 -900 -0.0
25
53.80
49.45
12 tháng
(2024-12-24) 		24.05 96.38% 828,600 -6,100 -0.2
22.80
53.80
49.45
24 tháng
(2024-01-02) 		22.27 83.30% 1,442,000 -6,900 -0.2
22.80
53.80
49.45
36 tháng
(2023-01-04) 		30.95 171.53% 3,577,700 -7,100 0.2
16.49
53.80
49.45
60 tháng
(2021-01-14) 		31.55 180.78% 13,520,700 -2,423 -0.0
14.08
53.80
49.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2015
17.07
 42,330 17.02 17.21 16.36 0 0 0
14/12/2015
17.02
 43,170 16.83 17.25 16.74 0 0 0
11/12/2015
16.83
 50,570 16.32 16.83 16.32 0 0 0
10/12/2015
16.32
 42,730 16.27 16.74 16.18 0 0 0
09/12/2015
16.27
 109,100 16.92 16.92 16.27 0 0 0
08/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
08/12/2015
16.92
 103,730 17.02 17.72 16.46 0 0 0
07/12/2015
17.02
 325,620 17.02 17.87 17.02 0 0 0
04/12/2015
17.02
 359,160 15.94 17.02 15.94 0 0 0
03/12/2015
15.94
 152,760 15.31 15.94 15.22 0 0 0
02/12/2015
15.31
 98,170 15.09 15.45 15.04 0 0 0
01/12/2015
15.09
 77,960 15.04 15.54 15.04 0 0 0
30/11/2015
15.04
 52,400 15.00 15.31 14.68 0 0 0
27/11/2015
15.00
 132,830 15.36 15.94 14.64 0 0 0
26/11/2015
15.36
 92,810 15.81 15.94 15.27 0 1,000 -0.0
25/11/2015
15.81
 148,160 15.36 16.39 15.81 0 1,000 -0.0
24/11/2015
15.36
 288,300 14.37 15.36 14.73 0 1,700 -0.1
23/11/2015
14.37
 199,230 13.92 14.50 14.23 0 2,000 -0.1
20/11/2015
13.92
 161,090 13.20 14.01 13.43 0 0 0
19/11/2015
13.20
 17,930 13.29 13.47 13.02 0 0 0
18/11/2015
13.29
 144,490 12.62 13.29 12.71 9,820 0 0.3
17/11/2015
12.62
 30,510 12.75 12.80 12.62 0 0 0
16/11/2015
12.75
 23,300 12.75 12.89 12.53 0 0 0
13/11/2015
12.75
 12,610 12.80 13.11 12.71 0 0 0
12/11/2015
12.80
 13,850 12.57 12.80 12.57 0 0 0
11/11/2015
12.57
 30,470 12.80 12.84 12.57 1,300 0 0.0
10/11/2015
12.80
 18,790 12.71 12.98 12.62 0 0 0
09/11/2015
12.71
 42,620 12.98 13.02 12.53 3,000 0 0.1
06/11/2015
12.98
 7,640 13.07 13.07 12.80 0 0 0
05/11/2015
13.07
 41,550 13.07 13.07 12.80 3,500 0 0.1
04/11/2015
13.07
 40,500 13.61 13.61 12.98 0 0 0
03/11/2015
13.61
 25,050 13.16 13.61 12.93 0 200 -0.0
02/11/2015
13.16
 130,170 14.14 14.37 13.16 0 1,000 -0.0
30/10/2015
14.14
 42,620 14.59 14.59 14.01 0 0 0
29/10/2015
14.59
 51,520 14.41 14.77 14.23 0 1,200 -0.0
28/10/2015
14.41
 137,640 13.56 14.50 13.56 0 300 -0.0
27/10/2015
13.56
 87,930 13.83 13.83 13.56 0 0 0
26/10/2015
13.83
 38,410 14.32 14.32 13.83 0 0 0
23/10/2015
14.32
 79,530 13.92 14.59 14.01 0 0 0
22/10/2015
13.92
 376,310 13.02 13.92 12.80 2,000 0 0.1
21/10/2015
13.02
 82,850 12.66 13.16 12.57 0 0 0
20/10/2015
12.66
 40,880 12.71 12.71 12.35 0 0 0
19/10/2015
12.71
 11,070 12.71 12.80 12.35 0 0 0
16/10/2015
12.71
 47,790 12.93 13.20 12.71 0 0 0
15/10/2015
12.93
 62,130 12.80 13.02 12.57 0 0 0
14/10/2015
12.80
 38,150 13.02 13.02 12.71 0 0 0
13/10/2015
13.02
 102,270 12.89 13.16 12.93 0 0 0
12/10/2015
12.89
 151,350 12.08 12.89 12.35 0 0 0
09/10/2015
12.08
 362,510 11.59 12.17 10.78 0 0 0
08/10/2015
11.59
 29,700 11.54 11.59 11.23 600 0 0.0
07/10/2015
11.54
 1,000 11.59 11.59 11.54 0 0 0
06/10/2015
11.59
 11,700 11.54 11.76 11.23 0 1,100 -0.0
05/10/2015
11.54
 10 11.36 11.54 11.54 0 0 0
02/10/2015
11.36
 22,100 11.45 11.45 11.36 0 0 0
01/10/2015
11.45
 810 11.59 11.59 11.45 0 0 0
30/09/2015
11.59
 5,630 11.32 11.67 11.32 0 0 0
29/09/2015
11.32
 0 11.32 11.32 11.32 0 0 0
28/09/2015
11.32
 210 11.36 11.36 11.14 0 0 0
25/09/2015
11.36
 31,860 11.32 11.59 11.32 0 0 0
24/09/2015
11.32
 12,870 11.54 11.54 11.23 0 0 0
23/09/2015
11.54
 10 11.54 11.54 11.54 0 0 0
22/09/2015
11.54
 5,670 11.54 11.54 11.45 0 0 0
21/09/2015
11.54
 7,300 11.45 11.54 11.23 0 0 0
18/09/2015
11.45
 2,600 11.23 11.45 11.18 0 0 0
17/09/2015
11.23
 6,820 11.32 11.45 11.23 0 0 0
16/09/2015
11.32
 3,350 11.59 11.59 11.27 0 0 0
15/09/2015
11.59
 110 11.59 11.59 11.27 0 0 0
14/09/2015
11.59
 16,040 11.63 11.63 11.59 0 0 0
11/09/2015
11.63
 7,100 11.67 11.67 11.63 0 0 0
10/09/2015
11.67
 0 11.67 11.67 11.67 0 0 0
09/09/2015
11.67
 8,040 11.72 11.72 11.54 0 0 0
08/09/2015
11.72
 910 11.76 11.81 11.67 0 0 0
07/09/2015
11.76
 1,030 11.67 11.99 11.67 0 0 0
04/09/2015
11.67
 42,330 11.50 11.72 11.50 0 0 0
03/09/2015
11.50
 32,040 11.50 11.54 11.45 0 0 0
01/09/2015
11.50
 19,720 11.50 11.50 11.23 0 0 0
31/08/2015
11.50
 49,760 11.27 11.50 11.23 0 0 0
28/08/2015
11.27
 17,320 11.27 11.45 11.27 0 0 0
27/08/2015
11.27
 1,750 11.23 11.27 11.23 0 0 0
26/08/2015
11.23
 31,400 10.82 11.23 11.00 0 0 0
25/08/2015
10.82
 17,580 10.82 11.00 10.24 0 0 0
24/08/2015
10.82
 109,440 11.63 11.63 10.82 0 0 0
21/08/2015
11.63
 30,470 11.67 12.12 11.45 0 0 0
20/08/2015
11.67
 26,610 11.76 11.76 11.50 0 0 0
19/08/2015
11.76
 9,980 11.81 11.81 11.67 0 0 0
18/08/2015
11.81
 28,810 11.76 11.85 11.76 0 0 0
17/08/2015
11.76
 58,660 11.54 11.76 11.45 0 0 0
14/08/2015
11.54
 50,350 11.50 11.59 11.50 0 0 0
13/08/2015
11.50
 19,930 11.67 11.67 11.32 0 0 0
12/08/2015
11.67
 14,910 11.85 11.85 11.63 0 0 0
11/08/2015
11.85
 56,930 11.54 11.94 11.45 0 0 0
10/08/2015
11.54
 29,990 11.50 11.63 11.32 0 500 -0.0
07/08/2015
11.50
 18,080 11.45 11.54 11.36 0 0 0
06/08/2015
11.45
 45,090 11.45 11.59 11.45 0 0 0
05/08/2015
11.45
 19,760 11.18 11.59 11.14 0 0 0
04/08/2015
11.18
 15,910 11.27 11.59 11.09 0 0 0
03/08/2015
11.27
 28,660 11.41 11.41 11.09 0 0 0
31/07/2015
11.41
 58,420 11.45 11.63 11.27 0 290 -0.0
30/07/2015
11.45
 17,670 11.99 11.99 11.45 0 0 0
29/07/2015
11.99
 16,250 12.08 12.30 11.67 0 0 0
28/07/2015
12.08
 178,400 11.32 12.08 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |