CTCP Công nghiệp Cao su Miền Nam (csm)

14.70
0.10
(0.68%)
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
(2026-06-30) 		2.10 16.41% 12,188,000 231,600 0
12.80
14.90
14.60
2 tháng
(2026-06-01) 		2.45 19.68% 15,596,000 247,560 0
11.80
14.90
14.60
3 tháng
(2026-05-04) 		2.70 22.13% 20,604,200 242,641 0
11.40
14.90
14.60
6 tháng
(2026-02-02) 		2 15.50% 36,398,700 225,140 -0.1
11.40
14.90
14.60
12 tháng
(2025-08-04) 		1.60 12.03% 136,163,700 -271,660 -7.1
11.40
17.15
14.60
24 tháng
(2024-08-09) 		2.81 23.27% 366,772,600 -1,303,434 -26.5
9.79
17.15
14.60
36 tháng
(2023-08-15) 		1.87 14.36% 386,312,300 -1,322,896 -26.8
9.79
17.87
14.60
60 tháng
(2021-08-25) 		-0.30 -1.99% 411,003,100 -1,573,305 -35.7
9.79
20.56
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
14.70
 53,000 14.65 14.80 14.65 0 800 0
30/07/2026
14.60
 579,600 14.90 14.90 14.40 18,700 27,566 0
29/07/2026
14.90
 1,048,300 14.40 14.95 14.30 47,300 7,200 0
28/07/2026
14.35
 392,700 14.30 14.40 14.25 15,900 2,800 0
27/07/2026
14.30
 399,200 14.15 14.35 14.10 0 14,000 0
24/07/2026
14.20
 417,800 14.10 14.30 14.10 0 8,500 0
23/07/2026
14.20
 643,400 13.95 14.25 13.95 42,200 700 0
22/07/2026
14.10
 345,500 14 14.20 13.95 0 23,500 0
21/07/2026
13.95
 813,700 13.80 14.10 13.80 28,100 6,800 0
20/07/2026
13.90
 1,135,600 13.50 14.10 13.05 35,700 4,000 0
17/07/2026
13.70
 277,000 14.15 14.15 13.70 12,100 1,100 0
16/07/2026
14.15
 347,500 13.60 14.20 13.60 26,700 3,300 0
15/07/2026
14.25
 162,000 14.40 14.40 14.25 5,500 0 0
14/07/2026
14.40
 146,800 14.40 14.40 14.25 16,400 0 0
13/07/2026
14.40
 537,100 14.55 14.55 14.15 2,800 8,700 0
10/07/2026
14.35
 1,435,000 13.95 14.55 13.90 7,100 5,000 0
09/07/2026
13.95
 362,200 13.75 14 13.75 22,100 0 0
08/07/2026
13.85
 368,900 13.75 13.90 13.50 19,000 0 0
07/07/2026
13.80
 257,000 13.80 13.85 13.75 11,000 0 0
06/07/2026
13.85
 934,200 13.65 13.90 13.65 7,400 0 0
03/07/2026
13.65
 314,900 13.60 13.75 13.50 9,900 0 0
02/07/2026
13.60
 1,101,200 13.15 13.65 13.15 5,900 800 0
01/07/2026
13.20
 479,700 12.85 13.20 12.65 2,300 0 0
30/06/2026
12.80
 268,300 12.60 12.85 12.15 3,200 2,600 0
29/06/2026
12.55
 17,900 12.70 12.75 12.45 3,600 0 0
26/06/2026
12.65
 76,000 12.60 12.70 12.55 1,000 20,000 0
25/06/2026
12.80
 258,800 12.60 12.85 12.60 300 1,000 0
24/06/2026
12.80
 138,100 12.85 12.85 12.50 1,700 400 0
23/06/2026
12.80
 399,000 12.65 12.95 12.50 15,400 1,300 0
22/06/2026
12.60
 824,300 11.85 12.60 11.80 7,100 7,140 0
19/06/2026
11.80
 65,400 11.90 11.90 11.70 1,600 1,300 0
18/06/2026
11.85
 47,700 11.80 11.90 11.70 8,100 1,900 0
17/06/2026
11.80
 61,800 11.90 11.90 11.75 2,100 0 0
16/06/2026
11.85
 36,100 12 12 11.75 1,100 0 0
15/06/2026
11.80
 142,100 11.95 12.15 11.80 4,700 0 0
12/06/2026
11.95
 8,400 12 12.10 11.90 3,600 0 0
11/06/2026
11.90
 34,000 11.55 11.95 11.55 200 0 0
10/06/2026
11.80
 356,900 11.95 12.05 11.80 2,000 0 0
09/06/2026
12
 52,000 12.10 12.10 11.90 3,800 100 0
08/06/2026
12.10
 64,000 12.10 12.45 12.10 900 200 0
05/06/2026
12.50
 109,700 12.50 12.50 12.35 0 3,000 0
04/06/2026
12.50
 65,200 12.55 12.55 12.30 0 6,400 0
03/06/2026
12.50
 134,400 12.45 12.50 11.60 0 0 0
02/06/2026
12.30
 208,700 12.50 12.60 12.30 0 8,200 0
01/06/2026
12.45
 307,500 12.35 12.50 12 9,800 100 0
29/05/2026
12.20
 257,300 12 12.35 12 0 7,700 0
28/05/2026
12.05
 142,000 12 12.05 11.80 2,500 4,900 0
27/05/2026
12
 267,800 11.85 12 11.80 0 0 0
26/05/2026
11.85
 226,800 11.60 11.90 11.60 2,600 3,900 0
25/05/2026
11.60
 251,100 11.40 11.60 11.35 4,300 5,500 0
22/05/2026
11.40
 412,000 11.70 11.70 11.30 2,100 900 0
21/05/2026
11.60
 134,500 11.55 11.65 11.50 1,700 2,700 0
20/05/2026
11.60
 245,500 11.65 11.80 11.35 6,100 15,700 0
19/05/2026
11.75
 407,200 11.80 11.90 11.50 3,400 2,100 0
18/05/2026
11.80
 120,000 11.90 11.90 11.65 2,700 5,100 0
15/05/2026
11.90
 390,000 11.80 11.95 11.65 4,800 600 0
14/05/2026
11.60
 158,000 11.85 11.85 11.60 10,300 0 0
13/05/2026
11.70
 195,800 11.75 11.90 11.70 6,600 200 0
12/05/2026
11.75
 295,600 11.80 11.90 11.70 500 0 0
11/05/2026
11.85
 167,800 11.85 11.95 11.75 100 2,100 0
08/05/2026
11.85
 221,800 11.70 11.95 11.70 0 500 0
07/05/2026
11.70
 517,200 11.95 12.10 11.70 1,700 7,400 0
06/05/2026
12
 233,900 11.95 12.10 11.85 0 4,100 0
05/05/2026
12.10
 156,600 12.15 12.15 11.95 0 0 0
04/05/2026
12.20
 207,300 12.25 12.30 12 9,200 119 0
29/04/2026
12.25
 194,900 12.15 12.35 12.10 3,400 6,000 0
28/04/2026
12.30
 70,700 12.30 12.35 12.15 0 0 0
24/04/2026
12.30
 113,500 12.35 12.35 12.05 0 300 0
23/04/2026
12.35
 92,500 12.50 12.50 12.20 0 0 0
22/04/2026
12.45
 87,200 12.45 12.45 12.30 0 601 0
21/04/2026
12.40
 159,800 12.60 12.60 12.40 0 4,000 0
20/04/2026
12.50
 14,100 12.60 12.60 12.40 0 100 0
17/04/2026
12.50
 244,000 12.45 12.60 12.40 6,000 0 0
16/04/2026
12.45
 68,800 12.35 12.45 12.30 0 100 0
15/04/2026
12.35
 168,800 12.40 12.50 12.35 0 700 0
14/04/2026
12.40
 46,900 12.40 12.45 12.30 0 2,600 0
13/04/2026
12.40
 162,800 12.10 12.50 12.10 0 0 0
10/04/2026
12.30
 115,700 12.50 12.50 12.15 2,700 13,300 0
09/04/2026
12.30
 65,400 12.15 12.40 12.15 0 0 0
08/04/2026
12.35
 197,400 12.40 12.45 12.15 4,800 800 0
07/04/2026
12.20
 155,700 12.20 12.30 12.10 0 21,000 -0.3
06/04/2026
12.20
 132,700 12.20 12.45 12.05 0 15,900 -0.2
03/04/2026
12.30
 139,400 12.30 12.50 12.25 0 19,100 -0.3
02/04/2026
12.35
 385,800 12.20 12.55 12.20 0 0 0
01/04/2026
12.30
 205,600 12.30 12.40 12.25 200 0 0.0
31/03/2026
12.30
 103,500 12.20 12.30 12.20 1,300 4,700 -0.0
30/03/2026
12.40
 216,700 11.95 12.40 11.90 16,500 0 0.2
27/03/2026
12
 333,700 12.20 12.30 11.90 16,500 0 0.2
26/03/2026
12.20
 112,100 12.30 12.30 11.95 4,300 3,000 0.0
25/03/2026
12.30
 305,300 12.05 12.30 12 11,500 100 0.1
24/03/2026
12.05
 211,000 11.90 12.15 11.75 4,600 18,300 -0.2
23/03/2026
11.80
 321,900 12 12 11.30 4,600 18,300 -0.2
20/03/2026
12.05
 329,600 11.80 12.20 11.75 3,700 0 0.0
19/03/2026
11.80
 119,100 11.90 12 11.75 100 3,400 -0.0
18/03/2026
11.90
 288,600 12.15 12.15 11.80 3,400 1,500 0.0
17/03/2026
12
 264,300 12.10 12.10 11.80 200 1,700 -0.0
16/03/2026
11.85
 160,600 12 12.10 11.80 0 100 -0.0
13/03/2026
12.10
 201,900 12.20 12.20 11.95 0 100 -0.0
12/03/2026
12.25
 275,100 11.90 12.25 11.90 8,600 3,800 0.1
11/03/2026
11.95
 239,500 11.70 12.05 11.70 500 200 0.0
10/03/2026
11.70
 734,700 11.30 12.15 11.30 8,000 6,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |