CTCP Công nghiệp Cao su Miền Nam (csm)

13.20
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
(2025-11-05) 		-0.80 -5.71% 8,825,700 93,400 1.3
12.90
14.30
13.20
2 tháng
(2025-10-06) 		-1.50 -10.20% 21,425,000 -117,400 -1.7
12.90
14.70
13.20
3 tháng
(2025-09-08) 		-1.60 -10.81% 49,041,300 -252,300 -3.4
12.90
17.15
13.20
6 tháng
(2025-06-09) 		0.20 1.54% 123,487,600 -150,600 -3.5
12.80
17.15
13.20
12 tháng
(2024-12-10) 		-0.60 -4.34% 264,816,800 -1,742,546 -28.8
9.79
17.15
13.20
24 tháng
(2023-12-18) 		1.73 15.12% 332,035,900 -1,405,736 -24.8
9.79
17.87
13.20
36 tháng
(2022-12-21) 		-0.81 -5.78% 335,644,500 -1,414,931 -24.7
9.79
17.87
13.20
60 tháng
(2020-12-31) 		-2.47 -15.77% 369,016,650 -1,687,245 -35.5
9.79
20.56
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
14.36
 204,330 14.61 14.61 14.10 0 210 -0.0
04/05/2020
14.61
 413,030 13.67 14.61 13.54 0 17,500 -0.3
29/04/2020
13.67
 204,090 13.58 13.93 13.28 9,000 17,980 -0.1
28/04/2020
13.58
 368,580 13.93 13.93 13.02 10,000 5,600 0.1
27/04/2020
13.93
 101,930 14.06 14.06 13.67 5,000 0 0.1
24/04/2020
14.06
 182,100 14.01 14.44 14.06 17,900 0 0.3
23/04/2020
14.01
 979,070 13.11 14.01 13.20 0 14,490 -0.2
22/04/2020
13.11
 37,460 12.90 13.11 12.72 0 0 0
21/04/2020
12.90
 228,270 13.33 13.50 12.64 0 900 -0.0
20/04/2020
13.33
 177,300 12.77 13.33 12.77 0 55,640 -0.9
17/04/2020
12.77
 30,030 12.72 12.85 12.59 100 2,000 -0.0
16/04/2020
12.72
 86,080 12.47 12.72 12.47 0 30,000 -0.4
15/04/2020
12.47
 80,930 12.12 12.90 11.78 0 0 0
14/04/2020
12.12
 3,000 12.21 12.25 12.08 0 0 0
13/04/2020
12.21
 1,430 12.34 12.34 12.21 0 0 0
10/04/2020
12.34
 21,050 12.34 12.38 12.04 0 0 0
09/04/2020
12.34
 75,870 12.29 12.34 11.95 0 6,760 -0.1
08/04/2020
12.29
 25,970 12.29 12.29 12.04 0 500 -0.0
07/04/2020
12.29
 52,810 12.29 12.29 11.95 0 0 0
06/04/2020
12.29
 18,490 12.21 12.29 11.86 0 0 0
03/04/2020
12.21
 29,460 12.21 12.21 11.95 0 1,000 -0.0
01/04/2020
12.21
 12,190 11.95 12.21 11.95 0 0 0
31/03/2020
11.95
 17,390 11.69 11.95 11.52 0 0 0
30/03/2020
11.69
 55,810 12.29 12.29 11.61 0 0 0
27/03/2020
12.29
 7,070 12.21 12.29 11.95 0 0 0
26/03/2020
12.21
 29,950 12.51 12.51 12.21 0 0 0
25/03/2020
12.51
 134,590 11.69 12.51 11.56 0 79,820 -1.1
24/03/2020
11.69
 66,130 11.69 11.69 11.43 0 0 0
23/03/2020
11.69
 87,910 12.34 12.34 11.61 0 1,960 -0.0
20/03/2020
12.34
 46,460 12.04 12.55 11.95 0 0 0
19/03/2020
12.04
 328,620 12.68 12.68 12.04 0 4,010 -0.1
18/03/2020
12.68
 13,480 12.68 12.68 12.38 0 0 0
17/03/2020
12.68
 53,840 12.72 12.72 12.34 0 0 0
16/03/2020
12.72
 73,200 12.34 12.85 12.21 0 1,250 -0.0
13/03/2020
12.34
 394,850 12.72 12.72 11.91 0 80 -0.0
12/03/2020
12.72
 139,420 12.72 12.85 12.04 0 7,690 -0.1
11/03/2020
12.72
 113,030 12.85 13.02 12.64 0 0 0
10/03/2020
12.85
 266,410 12.04 12.85 12.04 0 40 -0.0
09/03/2020
12.04
 250,820 12.94 12.94 12.04 0 0 0
06/03/2020
12.94
 104,990 12.90 13.07 12.90 0 0 0
05/03/2020
12.90
 66,300 12.98 13.02 12.81 0 0 0
04/03/2020
12.98
 72,740 12.90 12.98 12.81 0 0 0
03/03/2020
12.90
 73,400 12.72 12.98 12.68 0 0 0
02/03/2020
12.72
 50,810 12.90 12.94 12.72 0 2,100 -0.0
28/02/2020
12.90
 108,650 12.94 12.94 12.68 0 0 0
27/02/2020
12.94
 98,700 12.98 13.07 12.85 0 0 0
26/02/2020
12.98
 132,970 12.77 12.98 12.68 0 6,240 -0.1
25/02/2020
12.77
 92,980 12.85 12.94 12.72 0 0 0
24/02/2020
12.85
 222,360 12.64 12.90 12.55 0 0 0
21/02/2020
12.64
 161,480 12.38 12.77 12.38 0 5,010 -0.1
20/02/2020
12.38
 222,670 11.86 12.47 11.86 0 8,000 -0.1
19/02/2020
11.86
 124,820 11.73 11.86 11.69 500 0 0.0
18/02/2020
11.73
 14,060 11.82 11.82 11.52 0 0 0
17/02/2020
11.82
 18,020 11.86 11.99 11.56 5,000 1,620 0.0
14/02/2020
11.86
 4,270 11.86 11.86 11.65 0 0 0
13/02/2020
11.86
 5,970 11.86 11.86 11.69 0 0 0
12/02/2020
11.86
 20,570 11.86 11.95 11.69 9,330 0 0.1
11/02/2020
11.86
 1,000 11.78 11.86 11.86 0 0 0
10/02/2020
11.78
 1,060 11.78 12.04 11.78 0 0 0
07/02/2020
11.78
 6,130 11.61 11.99 11.69 0 0 0
06/02/2020
11.61
 19,380 11.26 11.86 11.26 0 0 0
05/02/2020
11.26
 15,380 11.95 11.95 11.26 0 3,830 -0.1
04/02/2020
11.95
 30,010 12.29 12.29 11.52 0 0 0
03/02/2020
12.29
 37,960 11.69 12.42 11.00 7,200 0 0.1
31/01/2020
11.69
 2,480 11.99 12.16 11.69 0 0 0
30/01/2020
11.99
 5,480 12.04 12.38 11.69 0 920 -0.0
22/01/2020
12.04
 1,650 12.04 12.04 12.04 0 1,650 -0.0
21/01/2020
12.04
 16,640 11.95 12.04 11.99 0 9,190 -0.1
20/01/2020
11.95
 19,040 11.86 12.38 11.78 0 0 0
17/01/2020
11.86
 11,820 11.82 12.04 11.82 3,500 0 0.0
16/01/2020
11.82
 16,690 12.04 12.16 11.65 7,800 2,540 0.1
15/01/2020
12.04
 5,600 11.78 12.38 11.73 4,070 4,030 0.0
14/01/2020
11.78
 780 11.86 12.25 11.78 300 0 0.0
13/01/2020
11.86
 5,370 12.29 12.29 11.86 0 0 0
10/01/2020
12.29
 3,860 12.38 12.38 11.73 0 0 0
09/01/2020
12.38
 450 12.29 12.47 12.04 0 0 0
08/01/2020
12.29
 51,620 12.29 12.38 11.86 0 0 0
07/01/2020
12.29
 37,750 11.95 12.34 11.95 0 9,140 -0.1
06/01/2020
11.95
 14,550 11.95 12.04 11.86 0 0 0
03/01/2020
11.95
 80,160 11.86 12.04 11.61 1,530 0 0.0
02/01/2020
11.86
 2,110 11.73 11.86 11.61 1,990 0 0.0
31/12/2019
11.73
 1,070 11.73 11.78 11.73 0 0 0
30/12/2019
11.73
 9,760 11.78 11.78 11.43 0 180 -0.0
27/12/2019
11.78
 1,580 11.78 11.78 11.52 0 40 -0.0
26/12/2019
11.78
 13,420 11.86 11.86 11.61 0 0 0
25/12/2019
11.86
 12,240 11.95 11.95 11.86 0 1,230 -0.0
24/12/2019
11.95
 2,200 12.04 12.04 11.61 0 180 -0.0
23/12/2019
12.04
 12,020 11.86 12.21 11.86 0 9,000 -0.1
20/12/2019
11.86
 4,520 12.12 12.12 11.86 0 490 -0.0
19/12/2019
12.12
 5,430 12.12 12.12 11.78 0 2,810 -0.0
18/12/2019
12.12
 310 12.21 12.21 12.12 0 0 0
17/12/2019
12.21
 2,450 12.21 12.21 12.04 0 940 -0.0
16/12/2019
12.21
 1,460 12.21 12.21 12.16 0 250 -0.0
13/12/2019
12.21
 4,010 12.12 12.21 12.08 0 0 0
12/12/2019
12.12
 24,940 12.21 12.21 12.12 0 19,170 -0.3
11/12/2019
12.21
 2,960 12.21 12.25 12.16 30 0 0.0
10/12/2019
12.21
 6,900 12.38 12.38 12.21 0 0 0
09/12/2019
12.38
 64,260 12.38 12.47 12.21 0 0 0
06/12/2019
12.38
 10 12.16 12.38 12.38 0 0 0
05/12/2019
12.16
 23,170 12.21 12.21 12.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |