Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2014	5.82	136,980	5.64	5.85	5.64	0	50	0.0
20/01/2014	5.64	162,190	5.69	5.74	5.61	0	0	0
17/01/2014	5.69	254,290	5.82	5.82	5.64	0	0	0
16/01/2014	5.82	165,160	5.88	5.93	5.77	0	0	0
15/01/2014	5.88	284,020	5.64	5.93	5.69	0	20,000	-0.4
14/01/2014	5.64	401,350	5.58	5.80	5.53	0	12,150	-0.3
13/01/2014	5.58	128,780	5.61	5.69	5.56	0	0	0
10/01/2014	5.61	231,190	5.69	5.77	5.53	1,830	0	0.0
09/01/2014	5.69	203,960	5.66	5.80	5.61	0	20,000	-0.4
08/01/2014	5.66	293,620	5.72	5.77	5.56	0	50,000	-1.0
07/01/2014	5.72	167,480	5.77	5.88	5.61	0	0	0
06/01/2014	5.77	430,960	5.48	5.77	5.48	2,000	0	0.0
03/01/2014	5.48	379,990	5.23	5.48	5.23	0	0	0
02/01/2014	5.23	89,160	5.23	5.26	5.23	0	0	0
31/12/2013	5.23	66,660	5.21	5.29	5.21	0	0	0
30/12/2013	5.21	204,100	5.29	5.29	5.18	0	0	0
27/12/2013	5.29	197,100	5.23	5.34	5.23	0	0	0
26/12/2013	5.23	54,110	5.29	5.29	5.18	0	0	0
25/12/2013	5.29	186,610	5.21	5.29	5.18	0	0	0
24/12/2013	5.21	58,710	5.23	5.26	5.18	0	0	0
23/12/2013	5.23	40,830	5.18	5.23	5.15	0	0	0
20/12/2013	5.18	150,450	5.18	5.26	5.13	0	0	0
19/12/2013	5.18	37,930	5.21	5.23	5.18	0	3,600	-0.1
18/12/2013	5.21	68,650	5.18	5.21	5.15	0	0	0
17/12/2013	5.18	66,550	5.15	5.18	5.13	0	0	0
16/12/2013	5.15	51,390	5.21	5.21	5.15	0	0	0
13/12/2013	5.21	34,860	5.18	5.21	5.15	0	5,800	-0.1
12/12/2013	5.18	189,280	5.18	5.18	5.10	0	8,200	-0.2
11/12/2013	5.18	167,350	5.23	5.23	5.15	0	5,000	-0.1
10/12/2013	5.23	113,160	5.29	5.29	5.21	0	0	0
09/12/2013	5.29	165,090	5.23	5.31	5.23	0	0	0
06/12/2013	5.23	135,880	5.23	5.31	5.23	0	5,200	-0.1
05/12/2013	5.23	183,690	5.21	5.34	5.18	5,000	2,100	0.1
04/12/2013	5.21	54,940	5.18	5.23	5.18	0	0	0
03/12/2013	5.18	131,300	5.18	5.21	5.13	500	16,000	-0.3
02/12/2013	5.18	65,370	5.21	5.21	5.15	500	0	0.0
29/11/2013	5.21	85,620	5.21	5.21	5.15	0	0	0
28/11/2013	5.21	38,150	5.15	5.23	5.18	0	0	0
27/11/2013	5.15	99,180	5.21	5.21	5.15	0	0	0
26/11/2013	5.21	112,960	5.21	5.23	5.15	0	8,900	-0.2
25/11/2013	5.21	106,000	5.23	5.26	5.18	0	0	0
22/11/2013	5.23	116,960	5.23	5.26	5.18	0	0	0
21/11/2013	5.23	213,610	5.31	5.42	5.23	1,000	0	0.0
20/11/2013	5.31	187,810	5.29	5.40	5.26	0	0	0
19/11/2013	5.29	359,300	5.15	5.37	5.18	3,000	0	0.1
18/11/2013	5.15	114,660	5.13	5.21	5.15	0	0	0
15/11/2013	5.13	68,030	5.10	5.13	5.07	0	0	0
14/11/2013	5.10	11,750	5.10	5.13	5.05	0	0	0
13/11/2013	5.10	56,610	5.05	5.15	5.05	0	3,000	-0.1
12/11/2013	5.05	147,780	5.05	5.15	5.05	0	0	0
11/11/2013	5.05	69,010	5.02	5.07	4.99	0	0	0
08/11/2013	5.02	23,790	5.02	5.05	4.99	0	0	0
07/11/2013	5.02	16,490	5.07	5.07	4.99	0	0	0
06/11/2013	5.07	35,650	4.99	5.07	4.99	0	0	0
05/11/2013	4.99	21,870	4.99	5.02	4.99	0	0	0
04/11/2013	4.99	20,720	4.94	5.02	4.91	0	0	0
01/11/2013	4.94	31,360	4.94	4.97	4.94	0	0	0
31/10/2013	4.94	33,880	4.97	4.97	4.94	0	0	0
30/10/2013	4.97	27,860	4.97	5.02	4.97	0	0	0
29/10/2013	4.97	44,630	4.94	4.97	4.91	0	0	0
28/10/2013	4.94	67,950	5.05	5.05	4.94	0	0	0
25/10/2013	5.05	59,460	5.05	5.07	4.97	0	0	0
24/10/2013	5.05	126,740	5.13	5.13	5.02	0	3,000	-0.1
23/10/2013	5.13	227,970	5.15	5.21	5.13	56,860	0	1.1
22/10/2013	5.15	72,660	5.21	5.23	5.13	0	0	0
21/10/2013	5.21	177,310	5.13	5.29	5.13	3,000	10	0.1
18/10/2013	5.13	92,990	5.07	5.15	5.07	0	0	0
17/10/2013	5.07	42,170	5.05	5.10	5.05	0	0	0
16/10/2013	5.05	24,990	5.02	5.10	5.02	0	0	0
15/10/2013	5.02	29,870	4.99	5.10	4.94	0	0	0
14/10/2013	4.99	24,350	5.05	5.05	4.97	0	0	0
11/10/2013	5.05	44,040	5.10	5.18	5.05	0	0	0
10/10/2013	5.10	89,390	5.15	5.18	5.07	65,210	0	1.2
09/10/2013	5.15	41,030	5.15	5.15	5.10	0	0	0
08/10/2013	5.15	120,690	5.13	5.21	5.10	0	0	0
07/10/2013	5.13	97,680	5.13	5.21	5.10	0	0	0
04/10/2013	5.13	36,000	5.10	5.13	5.05	0	0	0
03/10/2013	5.10	46,700	5.15	5.15	5.05	0	3,600	-0.1
02/10/2013	5.15	252,180	5.02	5.21	5.02	0	0	0
01/10/2013	5.02	134,700	5.02	5.10	4.97	0	800	0.0
30/09/2013	5.02	70,930	4.94	5.05	4.94	0	390	0.0
27/09/2013	4.94	59,760	4.94	4.97	4.91	0	8,810	-0.2
26/09/2013	4.94	78,610	4.94	4.97	4.86	0	0	0
25/09/2013	4.94	120,010	4.89	4.99	4.89	0	5,000	-0.1
24/09/2013	4.89	142,800	4.86	4.91	4.83	0	0	0
23/09/2013	4.86	19,370	4.78	4.91	4.78	0	0	0
20/09/2013	4.78	23,520	4.78	4.80	4.75	0	0	0
19/09/2013	4.78	45,450	4.78	4.86	4.78	0	3,000	-0.1
18/09/2013	4.78	29,800	4.86	4.91	4.75	0	0	0
17/09/2013	4.86	29,830	4.91	4.91	4.86	0	0	0
16/09/2013	4.91	87,620	4.86	5.05	4.89	3,000	0	0.1
13/09/2013	4.86	100,740	4.72	4.89	4.72	50,000	0	0.9
12/09/2013	4.72	59,770	4.70	4.78	4.70	33,390	0	0.6
11/09/2013	4.70	33,880	4.72	4.80	4.67	10,000	0	0.2
10/09/2013	4.72	37,580	4.64	4.72	4.70	0	0	0
09/09/2013	4.64	45,330	4.75	4.75	4.64	12,490	0	0.2
06/09/2013	4.75	29,960	4.75	4.80	4.70	0	0	0
05/09/2013	4.75	59,640	4.67	4.78	4.67	0	0	0
04/09/2013	4.67	34,460	4.70	4.70	4.62	0	2,500	0.0
03/09/2013	4.70	59,710	4.70	4.83	4.70	10,000	0	0.2

Page:
<<
32
33
34
>>

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