CTCP Công nghiệp Cao su Miền Nam (csm)

14.60
0
(0%)
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
(2026-07-01) 		1.40 10.61% 12,499,300 222,134 0
13.20
14.90
14.60
2 tháng
(2026-06-01) 		2.15 17.27% 16,175,600 238,694 0
11.80
14.90
14.60
3 tháng
(2026-05-04) 		2.40 19.67% 21,183,800 233,775 0
11.40
14.90
14.60
6 tháng
(2026-02-02) 		1.70 13.18% 36,978,300 216,274 -0.1
11.40
14.90
14.60
12 tháng
(2025-08-05) 		1.60 12.31% 136,082,800 -197,926 -6.0
11.40
17.15
14.60
24 tháng
(2024-08-12) 		2.70 22.73% 367,256,300 -1,307,200 -26.4
9.79
17.15
14.60
36 tháng
(2023-08-16) 		1.52 11.66% 386,807,200 -1,331,762 -26.8
9.79
17.87
14.60
60 tháng
(2021-08-26) 		-0.97 -6.23% 411,539,600 -1,582,171 -35.7
9.79
20.56
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2021
16.47
 28,800 16.03 16.47 15.85 0 0 0
14/05/2021
16.03
 22,700 16.12 16.21 16.03 0 0 0
13/05/2021
16.12
 8,600 16.12 16.29 16.12 0 0 0
12/05/2021
16.12
 38,000 16.29 16.47 16.03 0 0 0
11/05/2021
16.29
 9,700 16.47 16.47 16.21 0 0 0
10/05/2021
16.47
 42,300 16.34 16.74 16.12 0 0 0
07/05/2021
16.34
 21,400 16.56 16.65 16.03 0 0 0
06/05/2021
16.56
 51,500 16.56 16.74 16.34 0 0 0
05/05/2021
16.56
 29,000 16.47 16.65 16.07 0 0 0
04/05/2021
16.47
 9,500 16.65 16.65 16.03 0 0 0
29/04/2021
16.65
 81,200 16.92 16.96 16.65 3,600 0 0.1
28/04/2021
16.92
 91,400 16.03 17.14 15.76 0 2,000 -0.0
27/04/2021
16.03
 31,500 15.63 16.03 15.63 0 0 0
26/04/2021
15.63
 66,700 16.38 16.56 15.63 0 2,500 -0.0
23/04/2021
16.38
 17,200 16.21 16.56 15.67 0 0 0
22/04/2021
16.21
 67,400 16.47 16.47 15.94 0 2,500 -0.0
20/04/2021
16.47
 14,300 16.43 16.87 16.03 0 0 0
19/04/2021
16.43
 37,900 16.43 16.47 16.03 0 0 0
16/04/2021
16.43
 21,800 16.83 16.83 16.38 0 0 0
15/04/2021
16.83
 46,200 16.83 16.83 16.56 0 11,000 -0.2
14/04/2021
16.83
 79,300 16.56 16.87 16.12 0 3,000 -0.1
13/04/2021
16.56
 42,700 16.92 17.01 16.56 0 0 0
12/04/2021
16.92
 118,500 16.56 17.01 16.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |