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)
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
05/09/2019
12.85
 4,530 12.90 12.90 12.59 0 0 0
04/09/2019
12.90
 36,520 12.94 12.94 12.55 0 0 0
03/09/2019
12.94
 51,030 12.90 13.15 12.64 0 0 0
30/08/2019
12.90
 5,470 12.98 12.98 12.72 0 0 0
29/08/2019
12.98
 4,350 12.98 13.07 12.90 0 0 0
28/08/2019
12.98
 68,220 12.81 13.02 12.81 0 0 0
27/08/2019
12.81
 45,880 13.07 13.07 12.81 0 0 0
26/08/2019
13.07
 56,680 13.07 13.07 12.85 0 0 0
23/08/2019
13.07
 80,910 13.41 13.50 13.07 0 57,970 -0.9
22/08/2019
13.41
 267,840 12.94 13.50 13.24 20 0 0.0
21/08/2019
12.94
 61,840 12.98 13.28 12.94 3,080 3,080 0
20/08/2019
12.98
 121,110 12.55 13.07 12.55 0 0 0
19/08/2019
12.55
 28,510 12.68 12.85 12.51 0 0 0
16/08/2019
12.68
 13,030 12.90 12.90 12.68 40 0 0.0
15/08/2019
12.90
 77,970 12.90 13.07 12.51 0 31,850 -0.5
14/08/2019
12.90
 44,000 12.90 12.94 12.68 0 10 -0.0
13/08/2019
12.90
 24,230 13.20 13.20 12.72 0 0 0
12/08/2019
13.20
 19,690 13.24 13.24 12.98 0 0 0
09/08/2019
13.24
 163,340 12.94 13.41 13.02 0 0 0
08/08/2019
12.94
 137,310 12.47 13.07 12.47 0 0 0
07/08/2019
12.47
 84,430 12.55 12.90 12.38 0 10 -0.0
06/08/2019
12.55
 85,520 12.55 12.85 12.34 0 3,400 -0.0
05/08/2019
12.55
 37,430 12.55 12.81 12.55 0 0 0
02/08/2019
12.55
 45,410 12.55 12.85 12.38 10 0 0.0
01/08/2019
12.55
 28,130 12.64 12.64 12.34 0 0 0
31/07/2019
12.64
 43,230 12.34 12.64 12.34 0 0 0
30/07/2019
12.34
 17,810 12.42 12.51 12.34 0 0 0
29/07/2019
12.42
 32,070 12.55 12.55 12.21 210 0 0.0
26/07/2019
12.55
 2,560 12.47 12.55 12.34 0 0 0
25/07/2019
12.47
 2,610 12.47 12.68 12.34 0 590 -0.0
24/07/2019
12.47
 10,520 12.68 12.68 12.47 0 0 0
23/07/2019
12.68
 16,630 12.68 12.68 12.47 0 0 0
22/07/2019
12.68
 30,820 12.68 12.77 12.64 0 0 0
19/07/2019
12.68
 44,260 12.34 12.77 12.47 0 1,380 -0.0
18/07/2019
12.34
 5,880 12.55 12.55 12.34 0 0 0
17/07/2019
12.55
 351,990 12.42 12.59 12.12 520 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |