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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |