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)
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
04/12/2019
12.21
 57,340 12.42 12.42 12.21 0 0 0
03/12/2019
12.42
 5,220 12.47 12.47 12.16 0 0 0
02/12/2019
12.47
 20,020 12.38 12.47 12.21 0 500 -0.0
29/11/2019
12.38
 25,790 12.38 12.38 12.21 0 0 0
28/11/2019
12.38
 16,430 12.47 12.47 12.21 0 0 0
27/11/2019
12.47
 31,700 12.47 12.59 12.29 0 0 0
26/11/2019
12.47
 16,060 12.47 12.47 12.29 0 0 0
25/11/2019
12.47
 18,870 12.51 12.51 12.29 0 0 0
22/11/2019
12.51
 47,410 12.55 12.59 12.42 0 0 0
21/11/2019
12.55
 25,000 12.42 12.59 12.42 0 1,450 -0.0
20/11/2019
12.42
 12,030 12.55 12.64 12.42 0 0 0
19/11/2019
12.55
 51,900 12.51 12.64 12.51 0 0 0
18/11/2019
12.51
 74,010 12.42 12.64 12.42 0 0 0
15/11/2019
12.42
 29,710 12.55 12.55 12.42 0 10 -0.0
14/11/2019
12.55
 19,060 12.59 12.59 12.55 0 0 0
13/11/2019
12.59
 30,470 12.42 12.64 12.42 0 0 0
12/11/2019
12.42
 49,150 12.38 12.72 12.42 0 0 0
11/11/2019
12.38
 41,070 12.59 12.59 12.38 0 0 0
08/11/2019
12.59
 49,550 12.59 12.59 12.47 0 0 0
07/11/2019
12.59
 8,290 12.59 12.59 12.47 260 0 0.0
06/11/2019
12.59
 6,150 12.68 12.68 12.47 0 0 0
05/11/2019
12.68
 4,570 12.64 12.68 12.47 0 0 0
04/11/2019
12.64
 40,540 12.68 12.68 12.34 0 0 0
01/11/2019
12.68
 5,340 12.68 12.68 12.64 0 0 0
31/10/2019
12.68
 10,120 12.72 12.77 12.64 0 0 0
30/10/2019
12.72
 7,660 12.64 12.72 12.59 0 0 0
29/10/2019
12.64
 7,010 12.64 12.72 12.64 0 0 0
28/10/2019
12.64
 2,050 12.72 12.72 12.64 0 0 0
25/10/2019
12.72
 5,590 12.90 12.90 12.68 0 0 0
24/10/2019
12.90
 28,220 12.90 12.90 12.68 0 0 0
23/10/2019
12.90
 42,480 12.90 12.90 12.85 0 0 0
22/10/2019
12.90
 47,770 12.90 12.98 12.81 0 0 0
21/10/2019
12.90
 12,820 12.90 12.90 12.68 0 0 0
18/10/2019
12.90
 22,310 12.85 12.90 12.72 0 0 0
17/10/2019
12.85
 23,790 12.90 12.90 12.81 0 6,000 -0.1
16/10/2019
12.90
 20,810 12.94 12.94 12.81 0 0 0
15/10/2019
12.94
 34,900 12.90 12.98 12.77 0 4,000 -0.1
14/10/2019
12.90
 41,180 12.98 13.07 12.90 0 0 0
11/10/2019
12.98
 69,030 12.85 12.98 12.77 0 1,000 -0.0
10/10/2019
12.85
 44,150 12.90 12.90 12.81 0 0 0
09/10/2019
12.90
 54,700 12.90 12.98 12.77 0 0 0
08/10/2019
12.90
 44,340 12.81 13.07 12.81 0 0 0
07/10/2019
12.81
 22,310 12.85 12.94 12.81 0 0 0
04/10/2019
12.85
 22,750 12.68 12.90 12.72 0 0 0
03/10/2019
12.68
 45,310 12.72 12.94 12.55 0 0 0
02/10/2019
12.72
 13,570 12.72 12.90 12.59 0 0 0
01/10/2019
12.72
 37,440 12.72 12.81 12.55 0 0 0
30/09/2019
12.72
 47,700 12.85 12.90 12.72 0 0 0
27/09/2019
12.85
 13,120 12.90 12.90 12.72 0 0 0
26/09/2019
12.90
 31,740 12.90 12.90 12.77 0 0 0
25/09/2019
12.90
 31,200 12.90 12.90 12.77 0 0 0
24/09/2019
12.90
 29,180 12.72 12.90 12.72 0 0 0
23/09/2019
12.72
 27,370 12.98 12.98 12.72 0 0 0
20/09/2019
12.98
 79,480 12.90 12.98 12.72 0 0 0
19/09/2019
12.90
 241,630 12.64 12.94 12.47 0 22,460 -0.3
18/09/2019
12.64
 51,820 12.81 12.81 12.47 0 21,500 -0.3
17/09/2019
12.81
 28,740 12.64 12.85 12.38 0 0 0
16/09/2019
12.64
 56,770 12.68 12.68 12.29 0 0 0
13/09/2019
12.68
 27,640 12.68 12.68 12.42 0 0 0
12/09/2019
12.68
 25,770 12.47 12.77 12.29 0 1,000 -0.0
11/09/2019
12.47
 41,190 12.47 12.47 12.21 0 0 0
10/09/2019
12.47
 48,950 12.51 12.72 12.38 0 0 0
09/09/2019
12.51
 46,690 12.81 12.81 12.51 0 0 0
06/09/2019
12.81
 4,570 12.85 12.85 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |