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) 		-0.85 -6.61% 9,529,800 36,300 0.5
11.50
13.90
11.90
2 tháng
(2026-01-19) 		-2.10 -14.89% 16,886,500 -24,700 -0.3
11.50
14.10
11.90
3 tháng
(2025-12-18) 		-0.80 -6.25% 25,149,700 -14,700 -0.2
11.50
14.30
11.90
6 tháng
(2025-09-19) 		-4.40 -26.83% 60,354,100 -1,207,000 -18.3
11.50
16.40
11.90
12 tháng
(2025-03-24) 		-2.44 -16.87% 194,245,300 -399,603 -7.2
9.79
17.15
11.90
24 tháng
(2024-03-28) 		-2.14 -15.15% 357,214,000 -1,476,465 -25.7
9.79
17.87
11.90
36 tháng
(2023-04-03) 		-1.31 -9.84% 362,371,100 -1,527,836 -27.0
9.79
17.87
11.90
60 tháng
(2021-04-13) 		-4.56 -27.54% 389,113,100 -1,751,645 -36.0
9.79
20.56
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |