CTCP Công nghiệp Cao su Miền Nam (csm)

11.90
-0.10
(-0.83%)
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
(2026-02-23) 		-1 -7.78% 9,265,500 37,800 0.5
11.50
13.90
12
2 tháng
(2026-01-16) 		-2.40 -16.84% 17,211,500 -49,600 -0.7
11.50
14.25
12
3 tháng
(2025-12-17) 		-0.95 -7.42% 25,133,200 -9,400 -0.1
11.50
14.30
12
6 tháng
(2025-09-18) 		-4.95 -29.46% 61,805,700 -1,387,600 -21.3
11.50
16.80
12
12 tháng
(2025-03-24) 		-2.59 -17.91% 193,981,000 -398,103 -7.1
9.79
17.15
12
24 tháng
(2024-03-27) 		-2.10 -15.06% 356,959,500 -1,474,965 -25.7
9.79
17.87
12
36 tháng
(2023-04-03) 		-1.46 -10.96% 362,106,800 -1,526,336 -27.0
9.79
17.87
12
60 tháng
(2021-04-12) 		-5.07 -29.95% 388,967,300 -1,750,145 -36.0
9.79
20.56
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
14.34
 10,790 14.42 14.47 14.29 0 200 -0.0
11/11/2020
14.42
 53,960 14.34 14.42 14.25 0 400 -0.0
10/11/2020
14.34
 75,450 14.51 14.56 14.25 0 200 -0.0
09/11/2020
14.51
 133,840 14.29 14.51 14.25 0 14,970 -0.2
06/11/2020
14.29
 29,630 14.51 14.51 14.29 0 0 0
05/11/2020
14.51
 12,200 14.69 14.83 14.47 0 0 0
04/11/2020
14.69
 113,830 14.51 14.69 14.34 30,010 20,000 0.2
03/11/2020
14.51
 50,060 14.25 14.60 14.25 0 0 0
02/11/2020
14.25
 46,780 14.56 14.60 14.16 0 20,100 -0.3
30/10/2020
14.56
 31,260 14.20 14.87 13.89 0 200 -0.0
29/10/2020
14.20
 87,120 14.07 14.69 13.76 100 200 -0.0
28/10/2020
14.07
 242,140 14.87 14.87 14.07 100 20,480 -0.3
27/10/2020
14.87
 68,900 15.40 15.40 14.87 0 200 -0.0
26/10/2020
15.40
 270,430 15.40 15.94 15.40 0 100 -0.0
23/10/2020
15.40
 622,360 14.69 15.58 14.69 0 21,470 -0.4
22/10/2020
14.69
 58,420 13.80 14.69 13.80 200 2,000 -0.0
21/10/2020
13.80
 46,100 13.98 14.20 13.80 200 0 0.0
20/10/2020
13.98
 23,390 13.62 14.20 13.62 0 0 0
19/10/2020
13.62
 37,990 13.62 13.76 13.53 0 0 0
16/10/2020
13.62
 15,040 13.71 13.76 13.49 20 0 0.0
15/10/2020
13.71
 58,490 13.89 13.89 13.58 0 0 0
14/10/2020
13.89
 38,940 13.80 14.16 13.62 0 0 0
13/10/2020
13.80
 38,890 13.93 13.98 13.67 0 0 0
12/10/2020
13.93
 212,210 14.29 14.47 13.89 10 0 0.0
09/10/2020
14.29
 111,770 14.91 14.91 14.29 0 0 0
08/10/2020
14.91
 55,450 15.09 15.09 14.60 0 0 0
07/10/2020
15.09
 219,830 15.14 15.49 14.96 0 60 -0.0
06/10/2020
15.14
 377,200 14.51 15.23 14.51 0 6,200 -0.1
05/10/2020
14.51
 86,350 14.25 14.56 14.20 0 3,000 -0.0
02/10/2020
14.25
 141,010 13.89 14.34 13.93 0 0 0
01/10/2020
13.89
 44,360 14.07 14.20 13.89 0 0 0
30/09/2020
14.07
 57,430 13.80 14.16 13.67 0 0 0
29/09/2020
13.80
 46,810 13.80 14.25 13.71 0 0 0
28/09/2020
13.80
 11,320 13.98 13.98 13.71 0 0 0
25/09/2020
13.98
 35,830 14.07 14.07 13.80 0 250 -0.0
24/09/2020
14.07
 12,680 14.07 14.11 13.85 0 0 0
23/09/2020
14.07
 76,940 14.16 14.16 14.07 0 0 0
22/09/2020
14.16
 22,140 14.11 14.16 14.11 0 10 -0.0
21/09/2020
14.11
 15,900 14.16 14.16 14.02 0 0 0
18/09/2020
14.16
 4,970 14.25 14.25 14.16 0 0 0
17/09/2020
14.25
 22,720 14.25 14.51 14.07 0 0 0
16/09/2020
14.25
 15,080 14.16 14.25 14.07 0 0 0
15/09/2020
14.16
 60,800 14.25 14.29 14.16 0 0 0
14/09/2020
14.25
 56,800 14.25 14.34 14.11 0 0 0
11/09/2020
14.25
 16,420 14.25 14.25 14.16 0 0 0
10/09/2020
14.25
 53,030 14.16 14.42 14.16 0 0 0
09/09/2020
14.16
 31,960 14.07 14.16 13.98 0 0 0
08/09/2020
14.07
 13,700 13.98 14.16 13.89 0 0 0
07/09/2020
13.98
 14,100 14.11 14.11 13.98 0 0 0
04/09/2020
14.11
 81,800 14.16 14.16 13.80 0 0 0
03/09/2020
14.16
 33,820 13.76 14.25 13.80 0 0 0
01/09/2020
13.76
 27,500 12.87 13.76 13.62 0 0 0
31/08/2020
12.87
 291,630 13.80 13.89 12.87 1,000 285,550 -4.3
28/08/2020
13.80
 42,730 14.29 14.29 13.80 0 29,110 -0.5
27/08/2020
14.29
 66,720 14.16 14.29 14.07 0 0 0
26/08/2020
14.16
 110,520 14.16 14.25 14.16 0 0 0
25/08/2020
14.16
 31,840 13.89 14.16 13.76 0 0 0
24/08/2020
13.89
 36,060 13.71 13.89 13.62 0 0 0
21/08/2020
13.71
 7,420 13.71 13.76 13.49 0 0 0
20/08/2020
13.71
 127,230 13.71 13.76 13.62 0 100,000 -1.5
19/08/2020
13.71
 42,410 13.71 13.76 13.53 50 0 0.0
18/08/2020
13.71
 67,090 13.45 13.76 13.40 0 0 0
17/08/2020
13.45
 69,910 13.40 13.62 13.27 0 0 0
14/08/2020
13.40
 111,090 13.18 13.45 13.18 0 100,000 -1.5
13/08/2020
13.18
 238,460 13.53 13.71 12.91 0 200,000 -3.0
12/08/2020
13.53
 130,400 13.49 13.62 13.49 0 7,110 -0.1
11/08/2020
13.49
 108,440 13.49 13.49 13.27 0 100,210 -1.5
10/08/2020
13.49
 67,240 13.31 13.53 13.22 0 0 0
07/08/2020
13.31
 25,730 13.49 13.49 13.27 0 1,780 -0.0
06/08/2020
13.49
 98,320 13.27 13.49 13.09 0 21,470 -0.3
05/08/2020
13.27
 61,000 13.27 13.45 12.91 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |