CTCP Công nghiệp Cao su Miền Nam (csm)

12.65
0.05
(0.40%)
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
(2025-12-29) 		-0.30 -2.33% 12,677,200 -7,100 -0.1
12.30
14.30
12.65
2 tháng
(2025-12-01) 		-0.30 -2.33% 17,898,300 -121,300 -1.6
12.30
14.30
12.65
3 tháng
(2025-10-30) 		-1.30 -9.35% 26,225,900 -90,600 -1.1
12.30
14.30
12.65
6 tháng
(2025-08-01) 		-0.50 -3.82% 100,103,900 -427,900 -6.1
12.30
17.15
12.65
12 tháng
(2025-02-03) 		-1.39 -9.97% 228,474,100 -1,560,816 -25.8
9.79
17.15
12.65
24 tháng
(2024-02-15) 		0.32 2.62% 347,504,400 -1,518,754 -26.3
9.79
17.87
12.65
36 tháng
(2023-02-13) 		-0.94 -6.96% 351,636,800 -1,556,927 -26.9
9.79
17.87
12.65
60 tháng
(2021-02-23) 		-4.50 -26.30% 380,610,300 -1,804,645 -36.8
9.79
20.56
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
16.56
 77,700 16.52 16.70 16.03 0 0 0
08/04/2021
16.52
 52,000 16.56 16.61 16.38 0 0 0
07/04/2021
16.56
 59,200 16.74 16.83 16.47 0 0 0
06/04/2021
16.74
 64,400 16.78 16.83 16.65 0 0 0
05/04/2021
16.78
 25,800 16.78 16.92 16.74 0 0 0
02/04/2021
16.78
 75,600 16.78 17.10 16.78 0 0 0
01/04/2021
16.78
 50,500 16.83 16.92 16.74 15,800 0 0.3
31/03/2021
16.83
 27,900 16.74 16.92 16.56 0 5,000 -0.1
30/03/2021
16.74
 40,300 16.92 16.92 16.74 0 5,000 -0.1
29/03/2021
16.92
 72,500 16.83 17.01 16.74 0 0 0
26/03/2021
16.83
 60,000 17.27 17.32 16.47 0 300 -0.0
25/03/2021
17.27
 116,000 17.18 17.45 16.92 0 0 0
24/03/2021
17.18
 28,500 17.59 17.59 16.92 0 0 0
23/03/2021
17.59
 120,100 17.90 17.99 17.45 15,000 0 0.3
22/03/2021
17.90
 347,200 17.10 17.99 17.18 900 8,700 -0.2
19/03/2021
17.10
 83,400 17.05 17.18 16.83 0 0 0
18/03/2021
17.05
 44,300 16.92 17.18 16.52 2,300 0 0.0
17/03/2021
16.92
 38,800 17.05 17.05 16.92 100 0 0.0
16/03/2021
17.05
 61,800 17.10 17.18 16.56 100 0 0.0
15/03/2021
17.10
 36,700 16.92 17.10 16.74 0 0 0
12/03/2021
16.92
 35,700 17.01 17.18 16.74 0 0 0
11/03/2021
17.01
 32,900 17.18 17.36 17.01 0 0 0
10/03/2021
17.18
 87,200 16.92 17.36 16.87 0 2,700 -0.1
09/03/2021
16.92
 51,200 17.10 17.10 16.74 0 0 0
08/03/2021
17.10
 71,000 17.01 17.36 17.01 0 0 0
05/03/2021
17.01
 91,100 16.74 17.10 16.74 0 100 -0.0
04/03/2021
16.74
 40,800 17.18 17.18 16.74 0 1,000 -0.0
03/03/2021
17.18
 37,600 17.18 17.36 17.10 0 0 0
02/03/2021
17.18
 126,100 16.78 17.63 16.92 0 1,000 -0.0
01/03/2021
16.78
 53,800 16.56 16.78 16.03 1,000 1,600 -0.0
26/02/2021
16.56
 36,500 16.83 16.83 16.03 0 0 0
25/02/2021
16.83
 63,900 16.65 16.92 16.47 0 500 -0.0
24/02/2021
16.65
 63,300 17.10 17.45 16.21 0 30,300 -0.6
23/02/2021
17.10
 151,700 16.92 17.32 16.92 0 0 0
22/02/2021
16.92
 58,700 16.92 16.92 16.78 0 0 0
19/02/2021
16.92
 88,500 16.74 17.18 16.65 0 10,000 -0.2
18/02/2021
16.74
 178,200 16.47 17.10 16.47 0 200 -0.0
17/02/2021
16.47
 71,000 16.21 16.56 16.21 0 4,100 -0.1
09/02/2021
16.21
 66,600 15.94 16.29 15.94 0 0 0
08/02/2021
15.94
 31,600 16.38 16.38 15.76 0 0 0
05/02/2021
16.38
 34,800 15.85 16.52 16.03 0 900 -0.0
04/02/2021
15.85
 113,300 16.03 16.47 15.14 0 0 0
03/02/2021
16.03
 60,000 15.94 16.29 15.23 0 0 0
02/02/2021
15.94
 54,900 15.40 16.03 15.14 900 0 0.0
01/02/2021
15.40
 139,500 16.56 16.56 15.40 1,000 4,200 -0.1
29/01/2021
16.56
 266,900 15.94 16.92 14.87 20,100 5,700 0.2
28/01/2021
15.94
 123,700 17.10 17.10 15.94 0 0 0
27/01/2021
17.10
 382,800 18.34 18.34 17.10 0 0 0
26/01/2021
18.34
 165,300 18.65 19.59 18.34 0 1,600 -0.0
25/01/2021
18.65
 479,700 17.45 18.65 17.90 5,700 500 0.1
22/01/2021
17.45
 577,400 16.34 17.45 16.03 0 4,800 -0.1
21/01/2021
16.34
 28,600 16.38 16.38 16.03 0 600 -0.0
20/01/2021
16.38
 70,800 16.56 16.56 15.49 0 0 0
19/01/2021
16.56
 98,000 16.61 16.65 15.45 0 0 0
18/01/2021
16.61
 185,200 16.38 16.83 16.12 600 0 0.0
15/01/2021
16.38
 40,700 16.65 16.70 15.72 500 1,500 -0.0
14/01/2021
16.65
 41,800 16.70 16.70 16.29 2,000 3,400 -0.0
13/01/2021
16.70
 73,100 16.74 16.83 16.03 0 0 0
12/01/2021
16.74
 96,000 16.61 16.74 16.61 1,500 0 0.0
11/01/2021
16.61
 268,200 15.98 16.65 15.85 0 200 -0.0
08/01/2021
15.98
 179,300 15.67 16.03 15.67 0 300 -0.0
07/01/2021
15.67
 67,000 15.67 15.85 15.36 0 0 0
06/01/2021
15.67
 56,300 15.67 15.76 15.49 0 900 -0.0
05/01/2021
15.67
 52,200 15.89 15.89 15.49 0 0 0
04/01/2021
15.89
 109,200 15.67 16.03 15.67 0 3,000 -0.1
31/12/2020
15.67
 334,550 15.31 15.67 14.69 900 10,000 -0.2
30/12/2020
15.31
 74,120 15.45 15.45 15.14 0 30 -0.0
29/12/2020
15.45
 75,320 15.49 15.49 15.14 0 5,000 -0.1
28/12/2020
15.49
 171,960 15.31 15.63 15.14 0 2,000 -0.0
25/12/2020
15.31
 151,470 15.31 15.49 15.14 0 510 -0.0
24/12/2020
15.31
 85,530 15.14 15.40 14.78 0 2,000 -0.0
23/12/2020
15.14
 142,830 14.78 15.49 14.69 200 1,000 -0.0
22/12/2020
14.78
 70,310 14.91 15.05 14.69 4,860 0 0.1
21/12/2020
14.91
 95,180 14.96 15.05 14.69 2,900 480 0.0
18/12/2020
14.96
 80,670 14.78 14.96 14.60 0 0 0
17/12/2020
14.78
 61,920 15.00 15.05 14.56 900 0 0.0
16/12/2020
15.00
 60,850 15.14 15.40 14.74 0 0 0
15/12/2020
15.14
 176,570 14.51 15.36 14.51 0 7,300 -0.1
14/12/2020
14.51
 138,800 14.47 14.56 14.25 0 1,000 -0.0
11/12/2020
14.47
 42,210 14.42 14.51 14.34 0 4,160 -0.1
10/12/2020
14.42
 99,230 14.16 14.60 14.16 0 3,000 -0.0
09/12/2020
14.16
 68,210 14.16 14.34 14.16 1,000 0 0.0
08/12/2020
14.16
 42,750 14.34 14.34 14.11 200 0 0.0
07/12/2020
14.34
 16,410 14.51 14.51 14.16 0 0 0
04/12/2020
14.51
 29,740 14.51 14.51 14.38 0 0 0
03/12/2020
14.51
 50,950 14.38 14.51 14.42 0 30 -0.0
02/12/2020
14.38
 111,710 14.25 14.38 14.20 0 0 0
01/12/2020
14.25
 18,160 14.38 14.38 14.16 0 0 0
30/11/2020
14.38
 19,940 14.25 14.47 14.25 0 0 0
27/11/2020
14.25
 19,180 14.25 14.34 14.20 0 60 -0.0
26/11/2020
14.25
 27,420 14.25 14.34 14.16 10 100 -0.0
25/11/2020
14.25
 22,260 14.11 14.25 14.11 0 200 -0.0
24/11/2020
14.11
 35,950 14.25 14.25 14.11 0 500 -0.0
23/11/2020
14.25
 32,770 14.25 14.25 14.11 0 200 -0.0
20/11/2020
14.25
 72,360 14.29 14.47 14.20 0 600 -0.0
19/11/2020
14.29
 57,640 14.07 14.42 14.20 0 200 -0.0
18/11/2020
14.07
 198,420 14.20 14.25 14.07 0 200 -0.0
17/11/2020
14.20
 46,130 14.20 14.25 14.16 550 200 0.0
16/11/2020
14.20
 86,020 14.42 14.56 14.20 0 200 -0.0
13/11/2020
14.42
 45,320 14.34 14.51 14.25 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |