CTCP Công nghiệp Cao su Miền Nam (csm)

12.25
-0.05
(-0.41%)
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
(2026-03-30) 		-0.10 -0.81% 3,060,500 -52,001 -0.6
12.20
12.50
12.25
2 tháng
(2026-03-02) 		-1.60 -11.51% 13,677,100 -32,201 -0.3
11.50
13.90
12.25
3 tháng
(2026-01-29) 		-0.40 -3.15% 16,015,700 -15,301 -0.1
11.50
13.90
12.25
6 tháng
(2025-10-31) 		-1.80 -12.77% 42,059,600 -106,901 -1.2
11.50
14.30
12.25
12 tháng
(2025-05-05) 		0.56 4.74% 180,090,200 -806,401 -10.7
11.50
17.15
12.25
24 tháng
(2024-05-09) 		-1.84 -13.02% 361,004,300 -1,519,366 -26.2
9.79
17.87
12.25
36 tháng
(2023-05-15) 		-0.78 -5.93% 367,256,700 -1,573,337 -26.9
9.79
17.87
12.25
60 tháng
(2021-05-25) 		-3.64 -22.83% 393,267,400 -1,782,146 -36.2
9.79
20.56
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2021
18.23
 432,900 17.03 18.23 16.94 100 15,600 -0.3
12/11/2021
17.03
 167,500 16.99 17.03 16.58 0 50,300 -0.9
11/11/2021
16.99
 115,900 17.13 17.22 16.67 0 500 -0.0
10/11/2021
17.13
 161,400 17.22 17.22 16.94 5,000 200 0.1
09/11/2021
17.22
 197,400 16.85 17.49 16.90 1,000 5,000 -0.1
08/11/2021
16.85
 213,200 16.30 16.94 16.39 30,000 0 0.5
05/11/2021
16.30
 61,600 16.49 16.49 16.12 0 0 0
04/11/2021
16.49
 46,700 16.30 16.58 16.03 0 3,000 0
03/11/2021
16.30
 72,300 16.71 16.71 16.30 0 0 0
02/11/2021
16.71
 108,200 16.49 16.76 16.39 0 0 0
01/11/2021
16.49
 95,300 16.12 16.58 16.12 0 0 0
29/10/2021
16.12
 140,900 16.16 16.30 15.94 0 1,200 -0.0
28/10/2021
16.16
 80,900 16.21 16.30 16.03 0 0 0
27/10/2021
16.21
 71,400 16.30 16.35 16.03 0 0 0
26/10/2021
16.30
 26,500 16.30 16.49 16.12 0 0 0
25/10/2021
16.30
 41,600 16.12 16.39 16.12 0 0 0
22/10/2021
16.12
 57,100 16.12 16.44 16.12 0 0 0
21/10/2021
16.12
 42,100 16.39 16.62 16.12 0 0 0
20/10/2021
16.39
 37,100 16.49 16.76 16.35 0 0 0
19/10/2021
16.49
 26,900 16.35 16.58 16.12 0 0 0
18/10/2021
16.35
 72,900 16.67 16.67 16.30 0 1,400 -0.0
15/10/2021
16.67
 19,800 16.49 16.67 16.49 0 0 0
14/10/2021
16.49
 24,700 16.44 16.67 16.44 0 0 0
13/10/2021
16.44
 27,300 16.30 16.58 16.30 0 0 0
12/10/2021
16.30
 29,000 16.49 16.49 16.30 0 0 0
11/10/2021
16.49
 41,800 16.49 16.62 16.30 0 0 0
08/10/2021
16.49
 17,300 16.62 16.85 16.49 0 0 0
07/10/2021
16.62
 75,000 16.39 16.94 16.58 0 100 -0.0
06/10/2021
16.39
 58,100 16.49 16.58 16.30 0 0 0
05/10/2021
16.49
 22,100 16.44 16.49 16.26 0 0 0
04/10/2021
16.44
 64,700 16.49 16.67 16.39 800 0 0.0
01/10/2021
16.49
 18,800 16.49 16.67 16.21 361,846 361,846 0
30/09/2021
16.49
 40,800 16.30 16.49 16.12 0 1,500 -0.0
29/09/2021
16.30
 19,900 16.49 16.49 16.30 0 0 0
28/09/2021
16.49
 36,700 16.49 16.49 16.03 0 500 -0.0
27/09/2021
16.49
 65,300 16.49 16.94 16.26 0 0 0
24/09/2021
16.49
 133,800 16.81 16.85 16.39 0 1,000 -0.0
23/09/2021
16.81
 98,800 17.40 17.40 16.81 10,000 0 0.2
22/09/2021
17.40
 79,100 17.40 17.86 17.03 8,900 0 0.2
21/09/2021
17.40
 186,300 17.49 17.49 16.76 39,800 0 0.7
20/09/2021
17.49
 100,100 17.81 17.81 17.26 500 49,200 -0.9
17/09/2021
17.81
 181,500 17.72 18.77 17.81 0 0 0
16/09/2021
17.72
 634,700 16.58 17.72 16.58 0 0 0
15/09/2021
16.58
 27,900 16.67 16.85 16.58 0 0 0
14/09/2021
16.67
 38,000 16.67 16.76 16.58 0 0 0
13/09/2021
16.67
 102,000 16.67 17.03 16.30 0 9,800 -0.2
10/09/2021
16.67
 44,900 16.30 16.71 16.12 0 0 0
09/09/2021
16.30
 9,700 16.21 16.30 16.16 0 0 0
08/09/2021
16.21
 35,000 16.39 16.39 16.12 0 0 0
07/09/2021
16.39
 48,500 16.67 16.67 16.21 0 0 0
06/09/2021
16.67
 95,600 16.58 16.67 16.39 0 0 0
01/09/2021
16.58
 24,100 16.49 16.58 16.03 0 0 0
31/08/2021
16.49
 83,200 16.44 16.94 16.49 100 0 0.0
30/08/2021
16.44
 179,600 15.39 16.44 15.75 0 0 0
27/08/2021
15.39
 175,300 15.57 15.80 15.39 0 0 0
26/08/2021
15.57
 29,300 15.20 15.84 15.20 0 0 0
25/08/2021
15.20
 43,100 15.48 15.57 15.20 0 0 0
24/08/2021
15.48
 55,100 15.48 16.12 15.02 20,000 0 0.3
23/08/2021
15.48
 36,900 16.21 16.21 15.48 0 0 0
20/08/2021
16.21
 82,800 16.76 16.76 15.71 0 13,000 -0.2
19/08/2021
16.76
 52,000 16.39 16.76 16.30 0 0 0
18/08/2021
16.39
 24,500 16.49 16.49 16.30 0 0 0
17/08/2021
16.49
 27,700 16.76 16.76 16.35 0 0 0
16/08/2021
16.76
 46,200 16.85 16.85 16.39 0 0 0
13/08/2021
16.85
 103,900 16.85 16.85 16.21 60,000 0 0
12/08/2021
16.85
 110,200 16.94 17.13 16.76 0 0 0
11/08/2021
16.94
 196,500 16.44 17.13 16.39 0 0 0
10/08/2021
16.44
 123,000 16.49 16.58 16.30 0 0 0
09/08/2021
16.49
 58,700 16.30 16.67 16.30 0 0 0
06/08/2021
16.30
 50,300 16.26 16.30 16.26 0 0 0
05/08/2021
16.26
 88,000 15.29 16.35 15.75 0 0 0
04/08/2021
15.29
 13,100 15.20 15.75 15.25 0 0 0
03/08/2021
15.20
 20,100 15.80 15.84 15.20 0 0 0
02/08/2021
15.80
 22,200 15.66 15.80 15.57 0 0 0
30/07/2021
15.66
 9,300 15.57 15.66 15.20 0 0 0
29/07/2021
15.57
 19,500 15.57 15.94 15.29 0 0 0
28/07/2021
15.57
 12,400 15.66 15.66 15.57 0 0 0
27/07/2021
15.66
 65,900 15.39 15.84 15.29 0 11,300 -0.2
26/07/2021
15.39
 5,900 14.75 15.39 14.75 0 0 0
23/07/2021
14.75
 9,900 15.11 15.29 14.65 0 0 0
22/07/2021
15.11
 8,100 14.93 15.11 14.93 0 0 0
21/07/2021
14.93
 11,900 14.84 15.48 14.84 0 0 0
20/07/2021
14.84
 35,100 14.61 15.07 14.29 2,000 0 0.0
19/07/2021
14.61
 23,500 15.66 15.66 14.61 100 0 0.0
16/07/2021
15.66
 19,200 15.11 15.84 15.02 0 0 0
15/07/2021
15.11
 16,300 14.93 15.11 14.84 0 0 0
14/07/2021
14.93
 28,800 14.79 15.11 14.84 0 0 0
13/07/2021
14.79
 24,000 14.84 15.75 14.65 0 0 0
12/07/2021
14.84
 16,700 15.11 15.11 14.20 0 3,600 -0.1
09/07/2021
15.11
 50,700 15.98 15.98 15.11 0 0 0
08/07/2021
15.98
 15,400 16.03 16.39 15.25 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |