CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-0.25
(-1.96%)
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
(2026-08-12) 		-0.90 -6.45% 2,207,800 -99,600 0
12.75
14
12.75
2 tháng
(2026-07-13) 		-1.35 -9.37% 11,046,000 14,234 0
12.75
14.90
12.75
3 tháng
(2026-06-15) 		1.25 10.59% 18,634,600 107,394 0
11.80
14.90
12.75
6 tháng
(2026-03-16) 		1.20 10.13% 30,571,700 52,974 -0.6
11.40
14.90
12.75
12 tháng
(2025-09-16) 		-3.45 -20.91% 96,520,500 -979,326 -16.0
11.40
16.80
12.75
24 tháng
(2024-09-23) 		0.91 7.54% 365,214,000 -1,433,300 -26.4
9.79
17.15
12.75
36 tháng
(2023-09-27) 		1.15 9.70% 389,881,700 -1,473,562 -26.9
9.79
17.87
12.75
60 tháng
(2021-10-07) 		-3.57 -21.49% 412,705,600 -1,709,271 -35.7
9.79
20.56
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
15.43
 4,300 15.39 15.57 15.29 0 0 -0.1
05/09/2022
15.39
 8,800 15.39 15.57 15.11 100 4,700 -0.1
31/08/2022
15.39
 8,100 15.20 15.39 15.11 0 0 -0.0
30/08/2022
15.20
 12,100 15.39 15.39 15.20 0 0 -0.0
29/08/2022
15.39
 200 15.39 15.39 15.39 0 0 -0.0
26/08/2022
15.39
 6,400 15.48 15.52 15.39 0 0 -0.0
25/08/2022
15.48
 4,900 15.52 15.66 15.48 0 0 -0.0
24/08/2022
15.52
 5,400 15.62 15.62 15.52 0 0 -0.0
23/08/2022
15.62
 19,000 15.43 15.62 15.25 0 1,400 -0.0
22/08/2022
15.43
 13,200 15.39 15.43 15.20 0 0 0.0
19/08/2022
15.39
 11,700 15.43 15.52 15.34 0 0 0.0
18/08/2022
15.43
 7,500 15.57 15.57 15.43 2,000 0 0.0
17/08/2022
15.57
 22,700 15.75 15.75 15.39 0 0 -0.0
16/08/2022
15.75
 19,500 16.03 16.03 15.39 0 0 -0.0
15/08/2022
16.03
 55,100 15.52 16.39 15.48 0 0 -0.0
12/08/2022
15.52
 11,300 15.94 15.94 15.52 0 0 -0.0
11/08/2022
15.94
 4,900 15.66 16.21 15.57 0 0 -0.0
10/08/2022
15.66
 13,800 15.66 15.66 15.66 0 0 -0.0
09/08/2022
15.66
 12,300 15.62 15.94 15.66 0 0 -0.0
08/08/2022
15.62
 26,000 15.94 16.03 15.62 0 0 -0.0
05/08/2022
15.94
 4,400 15.94 15.94 14.93 0 700 -0.0
04/08/2022
15.94
 2,500 15.84 15.94 15.84 0 0 -0.1
03/08/2022
15.84
 4,200 15.84 16.03 15.84 0 0 -0.1
02/08/2022
15.84
 700 15.84 15.84 15.84 0 0 -0.1
01/08/2022
15.84
 5,300 15.75 16.16 15.75 0 0 -0.1
29/07/2022
15.75
 6,200 16.21 16.21 15.57 0 0 -0.1
28/07/2022
16.21
 2,900 15.94 16.30 16.21 0 0 -0.1
27/07/2022
15.94
 21,600 15.25 15.98 15.94 0 0 -0.1
26/07/2022
15.25
 18,600 16.35 16.49 15.25 0 0 -0.1
25/07/2022
16.35
 8,400 16.21 16.35 15.89 0 0 -0.1
22/07/2022
16.21
 2,700 16.39 16.49 16.21 0 0 -0.1
21/07/2022
16.39
 0 16.39 16.39 16.39 0 0 -0.1
20/07/2022
16.39
 20,100 16.39 16.58 15.75 0 0 -0.1
19/07/2022
16.39
 47,600 16.30 16.58 16.39 0 0 -0.1
18/07/2022
16.30
 4,200 16.49 16.49 16.30 0 0 -0.1
15/07/2022
16.49
 18,800 16.39 16.53 16.35 0 0 -0.1
14/07/2022
16.39
 12,500 16.39 16.39 16.21 0 0 -0.1
13/07/2022
16.39
 13,900 16.44 16.49 16.39 0 0 -0.1
12/07/2022
16.44
 9,200 16.03 16.49 16.03 0 0 -0.1
11/07/2022
16.03
 7,100 16.07 16.21 16.03 0 0 -0.1
08/07/2022
16.07
 7,900 16.03 16.49 16.03 2,000 0 -0.1
07/07/2022
16.03
 300 16.03 16.03 15.80 0 0 -0.1
06/07/2022
16.03
 19,000 16.21 16.21 16.03 0 0 -0.1
05/07/2022
16.21
 35,100 16.30 16.58 16.21 0 0 -0.1
04/07/2022
16.30
 35,100 15.94 16.49 15.75 0 0 -0.1
01/07/2022
15.94
 3,600 16.26 16.26 15.94 0 0 -0.1
30/06/2022
16.26
 2,300 16.49 16.49 16.26 0 0 -0.1
29/06/2022
16.49
 18,200 16.49 16.58 16.39 0 0 0
28/06/2022
16.49
 38,100 16.58 16.58 15.75 0 0 -0.1
27/06/2022
16.58
 29,000 16.58 16.58 16.03 0 0 0
24/06/2022
16.58
 206,300 15.62 16.67 15.11 0 3,800 -0.1
23/06/2022
15.62
 1,000 15.39 15.66 15.62 0 0 -0.0
22/06/2022
15.39
 13,500 15.20 15.66 15.29 0 0 -0.0
21/06/2022
15.20
 12,700 15.71 15.75 15.11 0 0 -0.0
20/06/2022
15.71
 20,400 16.21 16.49 15.71 0 0 0
17/06/2022
16.21
 34,000 16.49 16.49 15.94 0 0 -0.0
16/06/2022
16.49
 55,900 16.49 16.58 16.03 0 0 -0.0
15/06/2022
16.49
 55,800 16.58 16.67 16.03 0 0 -0.0
14/06/2022
16.58
 261,200 15.57 16.62 15.57 0 200 -0.0
13/06/2022
15.57
 66,100 16.39 16.39 15.48 0 0 0.0
10/06/2022
16.39
 83,300 16.49 16.67 16.39 0 0 0.0
09/06/2022
16.49
 25,400 16.67 16.67 16.39 0 0 0.0
08/06/2022
16.67
 67,300 16.30 16.71 16.30 0 0 0.0
07/06/2022
16.30
 132,900 16.16 16.58 16.16 100 0 0.0
06/06/2022
16.16
 96,800 15.11 16.16 15.02 0 0 0
03/06/2022
15.11
 23,200 15.57 15.57 15.11 0 0 0.0
02/06/2022
15.57
 17,900 15.57 15.75 15.39 0 0 0.0
01/06/2022
15.57
 4,100 16.03 16.03 15.39 0 0 0.0
31/05/2022
16.03
 44,300 15.98 16.03 15.43 0 0 0.0
30/05/2022
15.98
 11,600 15.98 15.98 15.48 0 0 0.0
27/05/2022
15.98
 2,300 15.89 16.03 15.39 0 0 0.0
26/05/2022
15.89
 12,400 15.94 15.94 15.39 0 0 0.0
25/05/2022
15.94
 2,600 15.84 16.30 15.84 0 0 0.0
24/05/2022
15.84
 11,600 15.84 15.84 15.39 0 0 0.0
23/05/2022
15.84
 12,400 16.49 16.49 15.75 0 0 0.0
20/05/2022
16.49
 20,300 16.49 16.49 16.03 1,000 0 0.0
19/05/2022
16.49
 69,700 16.39 16.49 15.94 0 46,000 -0.8
18/05/2022
16.39
 127,900 15.57 16.62 15.66 0 0 -0.1
17/05/2022
15.57
 81,000 14.56 15.57 14.47 0 4,500 -0.1
16/05/2022
14.56
 40,300 14.10 14.65 14.10 0 0 0.0
13/05/2022
14.10
 175,100 13.37 14.29 13.19 800 0 0.0
12/05/2022
13.37
 42,600 14.33 14.33 13.37 0 0 0
11/05/2022
14.33
 8,900 14.20 14.93 14.29 2,000 0 0.0
10/05/2022
14.20
 25,400 14.33 14.38 13.42 0 0 0
09/05/2022
14.33
 121,600 15.39 15.39 14.33 0 100 -0.0
06/05/2022
15.39
 37,700 15.57 15.57 15.29 0 0 0
05/05/2022
15.57
 40,000 15.57 16.21 15.39 0 0 0
04/05/2022
15.57
 13,000 15.84 15.84 15.57 0 0 0
29/04/2022
15.84
 78,300 15.57 16.12 15.11 0 0 0
28/04/2022
15.57
 66,000 15.75 15.84 15.11 0 0 0
27/04/2022
15.75
 19,700 15.39 15.75 14.65 0 4,200 -0.1
26/04/2022
15.39
 64,500 15.20 15.39 14.15 0 100 -0.0
25/04/2022
15.20
 183,500 16.30 16.30 15.20 0 200 -0.0
22/04/2022
16.30
 344,900 16.67 16.94 15.52 4,000 700 0.1
21/04/2022
16.67
 169,400 17.22 17.31 16.49 30,000 0 0.5
20/04/2022
17.22
 160,200 17.68 18.13 17.22 0 0 0
19/04/2022
17.68
 483,500 17.49 18.32 17.49 0 46,000 -0.9
18/04/2022
17.49
 185,500 16.85 17.49 16.85 0 1,200 -0.0
15/04/2022
16.85
 105,600 16.99 17.13 16.58 0 3,000 -0.1
14/04/2022
16.99
 42,800 17.40 17.49 16.67 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |