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
(2026-08-17) 		-1.25 -8.93% 1,736,700 -76,200 0
12.50
14
12.50
2 tháng
(2026-07-16) 		-1.40 -9.89% 10,245,100 -6,966 0
12.50
14.90
12.50
3 tháng
(2026-06-16) 		0.90 7.59% 18,537,500 97,494 0
11.80
14.90
12.50
6 tháng
(2026-03-18) 		0.85 7.14% 30,191,800 49,374 -0.5
11.40
14.90
12.50
12 tháng
(2025-09-19) 		-3.65 -22.26% 90,545,900 -1,157,626 -18.8
11.40
16.40
12.50
24 tháng
(2024-09-24) 		0.61 5.07% 365,116,900 -1,436,600 -26.4
9.79
17.15
12.50
36 tháng
(2023-10-02) 		0.61 5.07% 389,882,200 -1,478,762 -26.9
9.79
17.87
12.50
60 tháng
(2021-10-11) 		-3.74 -22.66% 412,658,300 -1,714,371 -35.7
9.79
20.56
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
17.40
 187,300 16.85 17.40 16.21 0 1,000 -0.0
12/04/2022
16.85
 76,900 17.49 17.77 16.85 0 4,200 -0.1
08/04/2022
17.49
 251,100 18.04 18.04 17.40 100 0 0.0
07/04/2022
18.04
 314,800 17.63 18.32 17.77 4,500 0 0.1
06/04/2022
17.63
 337,800 17.86 18.55 17.58 5,400 0 0.1
05/04/2022
17.86
 524,400 16.71 17.86 16.81 0 0 0
04/04/2022
16.71
 100,600 16.58 16.81 16.58 0 0 0
01/04/2022
16.58
 62,100 16.62 16.76 16.58 0 0 0
31/03/2022
16.62
 39,600 16.39 16.85 16.49 0 0 0
30/03/2022
16.39
 53,700 16.81 16.81 16.39 0 0 0
29/03/2022
16.81
 41,900 16.67 16.81 16.58 0 0 0
28/03/2022
16.67
 12,000 16.67 16.67 16.49 0 0 0
25/03/2022
16.67
 40,300 16.81 16.81 15.66 0 0 0
24/03/2022
16.81
 60,400 16.81 16.85 16.53 1,900 0 0.0
23/03/2022
16.81
 35,900 16.76 16.94 16.76 0 0 0
22/03/2022
16.76
 31,500 16.90 16.94 16.58 0 0 0
21/03/2022
16.90
 96,600 16.58 16.90 16.03 0 0 0
18/03/2022
16.58
 27,400 16.58 16.76 16.53 0 0 0
17/03/2022
16.58
 69,700 16.67 16.85 16.58 5,700 0 0.1
16/03/2022
16.67
 15,800 16.62 16.85 16.58 0 1,500 -0.0
15/03/2022
16.62
 23,100 16.58 16.94 16.58 0 0 0
14/03/2022
16.58
 59,400 16.76 17.03 16.49 0 1,400 -0.0
11/03/2022
16.76
 39,700 16.90 17.13 16.67 0 0 0
10/03/2022
16.90
 40,500 16.67 17.13 16.67 0 0 0
09/03/2022
16.67
 21,100 16.81 16.94 16.58 0 0 0
08/03/2022
16.81
 49,200 16.58 17.13 16.67 0 0 0
07/03/2022
16.58
 45,800 17.03 17.13 16.58 0 1,500 -0.0
04/03/2022
17.03
 20,100 17.03 17.36 16.67 0 300 -0.0
03/03/2022
17.03
 12,600 17.03 17.03 16.49 0 0 0
02/03/2022
17.03
 29,900 17.03 17.22 15.84 0 0 0
01/03/2022
17.03
 12,500 16.67 17.03 16.67 0 0 0
28/02/2022
16.67
 13,400 17.13 17.13 16.62 0 0 0
25/02/2022
17.13
 39,900 17.22 17.31 16.49 0 0 0
24/02/2022
17.22
 43,700 17.26 17.40 16.81 0 0 0
23/02/2022
17.26
 14,800 17.22 17.45 17.13 0 0 0
22/02/2022
17.22
 17,500 17.22 17.22 17.03 0 0 0
21/02/2022
17.22
 38,100 17.40 17.45 17.22 0 0 0
18/02/2022
17.40
 6,400 17.45 17.54 17.03 0 0 0
17/02/2022
17.45
 22,300 17.45 17.54 17.03 0 300 -0.0
16/02/2022
17.45
 28,600 17.49 17.49 16.85 0 1,800 -0.0
15/02/2022
17.49
 37,700 17.77 17.81 17.31 0 2,100 -0.0
14/02/2022
17.77
 84,000 17.45 17.86 17.03 0 1,100 -0.0
11/02/2022
17.45
 136,100 17.36 17.58 17.31 2,100 0 0.0
10/02/2022
17.36
 69,700 17.17 17.40 17.22 800 0 0.0
09/02/2022
17.17
 88,400 17.03 17.49 17.08 400 400 -0
08/02/2022
17.03
 92,700 16.49 17.22 15.34 1,400 100 0.0
07/02/2022
16.49
 8,800 15.98 16.49 15.98 200 0 0.0
28/01/2022
15.98
 47,300 15.66 16.07 15.57 0 300 -0.0
27/01/2022
15.66
 81,200 15.98 15.98 15.66 0 500 -0.0
26/01/2022
15.98
 18,500 15.75 16.30 15.75 800 0 0
25/01/2022
15.75
 17,200 15.84 15.94 15.11 400 300 0.0
24/01/2022
15.84
 16,300 16.44 16.44 15.84 500 0 0.0
21/01/2022
16.44
 14,900 16.30 16.49 16.39 0 0 0
20/01/2022
16.30
 99,700 16.12 16.49 15.07 300 4,300 -0.1
19/01/2022
16.12
 13,200 16.12 16.49 16.12 0 0 0
18/01/2022
16.12
 30,400 16.76 17.22 16.07 0 1,800 -0.0
17/01/2022
16.76
 87,200 16.85 17.22 16.58 300 1,800 -0.0
14/01/2022
16.85
 62,800 17.17 17.17 16.85 0 6,300 -0.1
13/01/2022
17.17
 107,400 17.40 17.63 17.17 700 11,100 -0.2
12/01/2022
17.40
 34,500 17.58 17.72 17.22 0 400 -0.0
11/01/2022
17.58
 64,700 17.63 17.86 17.40 0 19,200 -0.4
10/01/2022
17.63
 179,500 17.40 17.86 16.85 600 0 0.0
07/01/2022
17.40
 48,900 17.40 17.58 17.22 700 0 0.0
06/01/2022
17.40
 41,300 17.54 17.58 17.22 2,100 0 0.0
05/01/2022
17.54
 60,900 17.40 17.54 17.22 2,300 0 0.0
04/01/2022
17.40
 121,500 17.31 17.58 17.17 2,500 0 0.0
31/12/2021
17.31
 13,200 17.49 17.49 17.22 0 0 0
30/12/2021
17.49
 129,600 17.13 17.86 17.03 0 0 0
29/12/2021
17.13
 34,500 17.22 17.40 17.03 0 0 0
28/12/2021
17.22
 50,900 17.86 17.86 17.08 0 0 0
27/12/2021
17.86
 83,600 16.99 17.86 16.67 0 0 0
24/12/2021
16.99
 48,900 16.94 17.40 16.85 0 0 0
23/12/2021
16.94
 92,200 17.22 17.22 16.67 0 0 0
22/12/2021
17.22
 154,300 17.13 17.45 16.94 13,400 0 0.2
21/12/2021
17.13
 54,600 17.40 17.40 17.03 6,600 0 0.1
20/12/2021
17.40
 94,700 17.31 17.40 17.03 10,000 0 0.2
17/12/2021
17.31
 30,500 17.49 17.72 17.03 1,000 0 0.0
16/12/2021
17.49
 56,000 17.68 17.81 17.49 0 5,000 -0.1
15/12/2021
17.68
 136,000 17.40 17.86 17.08 0 0 0
14/12/2021
17.40
 80,100 17.54 17.86 17.08 700 0 0.0
13/12/2021
17.54
 29,200 17.03 17.58 17.13 0 0 0
10/12/2021
17.03
 106,000 17.58 17.86 17.03 0 0 0
09/12/2021
17.58
 119,500 17.22 17.58 16.85 5,000 0 0.1
08/12/2021
17.22
 56,200 17.31 17.49 17.17 0 0 0
07/12/2021
17.31
 73,100 16.94 17.36 16.76 300 0 0.0
06/12/2021
16.94
 155,800 17.95 17.95 16.85 0 0 0
03/12/2021
17.95
 152,600 18.59 18.59 17.95 5,200 0 0.1
02/12/2021
18.59
 166,400 18.87 18.87 18.32 15,400 0 0.3
01/12/2021
18.87
 172,500 19.23 19.23 18.36 0 3,000 -0.1
30/11/2021
19.23
 163,500 19.23 19.74 19.05 0 400 -0.0
29/11/2021
19.23
 198,900 18.96 19.60 18.32 10,900 4,200 0.2
26/11/2021
18.96
 256,700 19.14 20.15 18.77 5,500 26,300 -0.4
25/11/2021
19.14
 273,100 19.69 19.69 18.91 8,500 10,600 -0.0
24/11/2021
19.69
 508,300 19.78 20.15 19.05 2,000 1,400 0.0
23/11/2021
19.78
 231,200 20.56 20.56 19.42 0 2,400 -0.1
22/11/2021
20.56
 447,900 20.51 21.52 20.06 3,800 60,000 -1.3
19/11/2021
20.51
 940,900 19.19 20.51 19.97 4,700 21,600 -0.4
18/11/2021
19.19
 666,300 17.95 19.19 18.36 9,200 38,900 -0.6
17/11/2021
17.95
 149,700 17.95 18.36 17.49 3,000 10,600 -0.2
16/11/2021
17.95
 212,100 18.23 18.77 17.86 7,700 8,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |