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)
16/07/2019
12.42
 43,660 12.47 12.47 12.21 0 0 0
15/07/2019
12.47
 5,370 12.55 12.55 12.34 0 2,000 -0.0
12/07/2019
12.55
 16,850 12.47 12.64 12.29 0 0 0
11/07/2019
12.47
 138,630 12.51 12.85 12.47 0 29,520 -0.4
10/07/2019
12.51
 75,620 12.51 12.55 12.21 0 0 0
09/07/2019
12.51
 25,500 12.51 12.55 12.25 0 4,480 -0.1
08/07/2019
12.51
 12,060 12.34 12.64 12.29 0 0 0
05/07/2019
12.34
 27,420 12.55 12.68 12.34 0 0 0
04/07/2019
12.55
 23,050 12.51 12.55 12.34 0 3,790 -0.1
03/07/2019
12.51
 1,040 12.68 12.68 12.29 0 0 0
02/07/2019
12.68
 39,140 12.64 12.98 12.34 0 2,510 -0.0
01/07/2019
12.64
 35,910 12.34 12.81 12.29 0 25,400 -0.4
28/06/2019
12.34
 57,190 12.29 12.68 12.21 0 0 0
27/06/2019
12.29
 94,930 12.47 12.81 12.21 0 0 0
26/06/2019
12.47
 45,520 12.64 12.64 12.47 0 500 -0.0
25/06/2019
12.64
 25,910 12.68 12.72 12.55 0 0 0
24/06/2019
12.68
 75,040 12.77 12.90 12.68 0 130 -0.0
21/06/2019
12.77
 46,530 12.77 12.90 12.72 0 0 0
20/06/2019
12.77
 44,400 12.81 13.07 12.72 0 0 0
19/06/2019
12.81
 34,020 12.72 12.90 12.72 0 0 0
18/06/2019
12.72
 21,060 13.02 13.02 12.72 0 0 0
17/06/2019
13.02
 11,680 12.98 13.24 12.81 0 0 0
14/06/2019
12.98
 79,590 13.15 13.20 12.98 0 0 0
13/06/2019
13.15
 30,900 12.98 13.15 12.98 0 0 0
12/06/2019
12.98
 37,320 13.33 13.33 12.90 0 0 0
11/06/2019
13.33
 41,590 13.41 13.41 13.20 0 0 0
10/06/2019
13.41
 83,100 13.20 13.50 13.15 0 0 0
07/06/2019
13.20
 97,480 13.24 13.45 13.07 0 4,080 -0.1
06/06/2019
13.24
 46,140 13.15 13.37 12.98 0 0 0
05/06/2019
13.15
 25,470 12.81 13.24 12.81 0 5,880 -0.1
04/06/2019
12.81
 31,630 12.90 12.98 12.81 0 0 0
03/06/2019
12.90
 43,140 13.07 13.07 12.55 0 0 0
31/05/2019
13.07
 57,180 13.20 13.20 12.90 0 0 0
30/05/2019
13.20
 52,240 13.24 13.24 12.90 0 0 0
29/05/2019
13.24
 86,680 13.24 13.24 12.68 0 0 0
28/05/2019
13.24
 64,830 13.24 13.24 12.94 0 0 0
27/05/2019
13.24
 60,110 13.24 13.50 13.15 0 100 -0.0
24/05/2019
13.24
 134,400 13.50 13.58 13.24 0 0 0
23/05/2019
13.50
 48,340 13.28 13.50 13.15 0 0 0
22/05/2019
13.28
 92,200 13.33 13.41 13.20 0 770 -0.0
21/05/2019
13.33
 133,370 13.50 13.67 13.24 0 10,000 -0.2
20/05/2019
13.50
 100,420 13.41 13.76 13.41 0 150 -0.0
17/05/2019
13.41
 334,430 13.24 13.63 12.94 0 88,280 -1.4
16/05/2019
13.24
 102,460 13.11 13.24 12.29 0 0 0
15/05/2019
13.11
 39,450 12.85 13.33 12.72 0 0 0
14/05/2019
12.85
 10 12.85 12.85 12.85 0 0 0
13/05/2019
12.85
 23,050 12.68 12.85 12.21 0 0 0
10/05/2019
12.68
 29,910 12.81 12.90 12.47 0 0 0
09/05/2019
12.81
 14,700 12.47 12.81 12.29 0 0 0
08/05/2019
12.47
 9,590 12.29 12.47 12.29 0 70 -0.0
07/05/2019
12.29
 95,620 12.29 12.47 11.95 0 0 0
06/05/2019
12.29
 42,380 12.47 12.47 12.08 0 0 0
03/05/2019
12.47
 22,940 12.64 12.68 12.04 20 0 0.0
02/05/2019
12.64
 23,390 12.68 12.68 12.21 0 0 0
26/04/2019
12.68
 11,950 12.55 12.72 12.55 0 0 0
25/04/2019
12.55
 40,670 12.64 12.81 12.55 0 2,000 -0.0
24/04/2019
12.64
 25,790 12.64 12.64 12.64 0 0 0
23/04/2019
12.64
 10,690 12.55 12.68 12.29 0 1,000 -0.0
22/04/2019
12.55
 129,590 12.77 12.77 12.21 0 2,000 -0.0
19/04/2019
12.77
 111,300 12.90 13.15 12.72 0 0 0
18/04/2019
12.90
 40,880 13.15 13.15 12.81 0 0 0
17/04/2019
13.15
 65,230 13.07 13.58 12.98 0 0 0
16/04/2019
13.07
 64,010 13.24 13.24 12.90 0 0 0
12/04/2019
13.24
 21,890 13.33 13.33 13.11 0 0 0
11/04/2019
13.33
 43,760 13.02 13.33 12.98 0 4,000 -0.1
10/04/2019
13.02
 16,530 13.15 13.24 13.02 0 0 0
09/04/2019
13.15
 16,390 13.33 13.33 13.07 0 0 0
08/04/2019
13.33
 104,970 13.02 13.58 13.02 0 26,190 -0.4
05/04/2019
13.02
 35,990 13.24 13.24 12.94 760 0 0.0
04/04/2019
13.24
 15,670 13.33 13.33 13.07 0 90 -0.0
03/04/2019
13.33
 60,620 13.50 13.50 12.98 260 0 0.0
02/04/2019
13.50
 55,190 13.07 13.67 13.07 2,000 0 0.0
01/04/2019
13.07
 63,110 13.02 13.28 12.98 0 0 0
29/03/2019
13.02
 106,140 12.98 13.41 12.90 0 0 0
28/03/2019
12.98
 24,400 12.98 13.02 12.72 0 1,000 -0.0
27/03/2019
12.98
 47,730 13.11 13.15 12.94 3,000 2,000 0.0
26/03/2019
13.11
 84,360 12.98 13.11 12.90 1,150 600 0.0
25/03/2019
12.98
 80,840 13.58 13.58 12.98 0 0 0
22/03/2019
13.58
 50,430 13.76 13.93 13.58 0 0 0
21/03/2019
13.76
 417,550 14.06 14.31 13.50 8,000 0 0.1
20/03/2019
14.06
 179,220 13.24 14.10 13.11 0 5,040 -0.1
19/03/2019
13.24
 117,400 13.33 13.37 13.24 0 0 0
18/03/2019
13.33
 95,310 13.37 13.41 13.28 0 0 0
15/03/2019
13.37
 195,660 13.37 13.50 13.33 2,000 0 0.0
14/03/2019
13.37
 114,640 13.45 13.45 13.28 0 0 0
13/03/2019
13.45
 178,600 13.41 13.58 13.41 0 15,000 -0.2
12/03/2019
13.41
 256,380 12.77 13.41 12.72 500 5,000 -0.1
11/03/2019
12.77
 57,420 12.81 13.07 12.72 0 0 0
08/03/2019
12.81
 35,110 12.90 12.90 12.81 0 0 0
07/03/2019
12.90
 194,320 12.81 13.28 12.90 0 0 0
06/03/2019
12.81
 52,790 12.77 12.90 12.72 0 0 0
05/03/2019
12.77
 48,260 12.77 12.77 12.64 0 0 0
04/03/2019
12.77
 90,340 12.55 12.77 12.55 1,000 0 0.0
01/03/2019
12.55
 37,620 12.55 12.72 12.55 0 0 0
28/02/2019
12.55
 8,140 12.72 12.72 12.55 0 0 0
27/02/2019
12.72
 11,720 12.51 12.72 12.47 0 200 -0.0
26/02/2019
12.51
 33,120 12.59 12.72 12.47 100 0 0.0
25/02/2019
12.59
 2,500 12.59 12.59 12.55 0 0 0
22/02/2019
12.59
 14,860 12.64 12.77 12.59 0 0 0
21/02/2019
12.64
 24,470 12.64 12.72 12.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |