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)
20/02/2019
12.64
 21,500 12.72 12.72 12.59 0 7,000 -0.1
19/02/2019
12.72
 26,550 12.68 12.81 12.64 0 300 -0.0
18/02/2019
12.68
 8,510 12.81 12.81 12.68 0 0 0
15/02/2019
12.81
 84,390 12.77 13.37 12.77 0 0 0
14/02/2019
12.77
 25,290 12.77 12.90 12.64 0 0 0
13/02/2019
12.77
 25,140 12.81 12.85 12.59 0 0 0
12/02/2019
12.81
 73,480 12.81 12.98 12.55 0 500 -0.0
11/02/2019
12.81
 18,010 12.55 12.90 12.47 0 0 0
01/02/2019
12.55
 3,820 12.59 12.81 12.47 150 0 0.0
31/01/2019
12.59
 21,430 12.64 12.64 12.59 0 190 -0.0
30/01/2019
12.64
 28,630 12.72 12.72 12.55 0 0 0
29/01/2019
12.72
 56,450 12.72 12.90 12.47 50 0 0.0
28/01/2019
12.72
 44,060 12.72 13.15 12.72 0 0 0
25/01/2019
12.72
 76,310 12.90 12.90 12.64 0 0 0
24/01/2019
12.90
 24,680 12.72 12.90 12.59 0 800 -0.0
23/01/2019
12.72
 45,070 12.72 12.72 12.55 0 0 0
22/01/2019
12.72
 43,450 12.85 12.90 12.68 0 0 0
21/01/2019
12.85
 81,300 12.90 12.90 12.68 8,020 0 0.1
18/01/2019
12.90
 18,630 12.90 13.07 12.81 3,600 0 0.1
17/01/2019
12.90
 32,920 13.07 13.07 12.85 9,380 0 0.1
16/01/2019
13.07
 23,520 13.24 13.58 13.07 0 0 0
15/01/2019
13.24
 127,460 13.24 13.41 13.15 0 0 0
14/01/2019
13.24
 228,100 12.72 13.37 12.81 12,370 0 0.2
11/01/2019
12.72
 24,890 12.81 12.81 12.72 500 2,500 -0.0
10/01/2019
12.81
 69,310 12.64 12.98 12.64 0 0 0
09/01/2019
12.64
 13,040 12.81 12.85 12.59 0 0 0
08/01/2019
12.81
 39,910 12.64 12.81 12.55 0 0 0
07/01/2019
12.64
 26,200 12.64 12.90 12.47 0 0 0
04/01/2019
12.64
 44,250 12.59 12.90 12.38 0 0 0
03/01/2019
12.59
 9,130 12.59 12.59 12.51 0 0 0
02/01/2019
12.59
 4,790 12.64 12.90 12.59 0 0 0
28/12/2018
12.64
 36,500 12.90 12.98 12.64 0 0 0
27/12/2018
12.90
 27,870 12.77 12.90 12.47 0 0 0
26/12/2018
12.77
 17,880 12.81 12.81 12.55 0 0 0
25/12/2018
12.81
 30,580 12.64 12.81 12.38 0 0 0
24/12/2018
12.64
 148,660 12.94 13.33 12.47 0 500 -0.0
21/12/2018
12.94
 83,020 12.90 12.98 12.55 0 0 0
20/12/2018
12.90
 48,420 12.68 13.15 12.47 0 0 0
19/12/2018
12.68
 239,900 12.55 12.72 11.78 0 0 0
18/12/2018
12.55
 115,760 12.90 13.15 12.38 0 0 0
17/12/2018
12.90
 38,610 12.90 12.98 12.64 0 0 0
14/12/2018
12.90
 34,700 12.94 13.15 12.90 50 0 0.0
13/12/2018
12.94
 104,150 12.81 12.98 12.81 140 70 0.0
12/12/2018
12.81
 148,840 12.98 12.98 12.81 0 0 0
11/12/2018
12.98
 72,430 13.07 13.07 12.90 0 0 0
10/12/2018
13.07
 127,150 13.02 13.41 13.02 110 2,000 -0.0
07/12/2018
13.02
 251,420 12.64 13.33 12.72 0 1,400 -0.0
06/12/2018
12.64
 182,330 12.64 12.98 12.55 0 0 0
05/12/2018
12.64
 112,370 12.85 12.90 12.55 0 1,000 -0.0
04/12/2018
12.85
 66,800 12.81 12.85 12.64 0 1,100 -0.0
03/12/2018
12.81
 132,360 12.90 12.90 12.72 0 0 0
30/11/2018
12.90
 29,960 12.81 12.90 12.64 0 0 0
29/11/2018
12.81
 30,610 12.59 12.90 12.55 0 0 0
28/11/2018
12.59
 64,490 12.72 12.85 12.55 0 0 0
27/11/2018
12.72
 68,850 12.90 12.94 12.72 0 0 0
26/11/2018
12.90
 56,950 12.72 12.94 12.72 0 0 0
23/11/2018
12.72
 13,840 12.72 12.85 12.72 1,000 0 0.0
22/11/2018
12.72
 17,120 12.98 12.98 12.72 0 0 0
21/11/2018
12.98
 26,810 12.98 13.07 12.90 0 0 0
20/11/2018
12.98
 45,770 12.98 12.98 12.85 0 0 0
19/11/2018
12.98
 47,800 12.94 13.02 12.77 0 0 0
16/11/2018
12.94
 66,040 12.90 13.07 12.81 0 100 -0.0
15/11/2018
12.90
 46,880 12.90 12.90 12.72 0 0 0
14/11/2018
12.90
 63,520 12.98 12.98 12.81 0 0 0
13/11/2018
12.98
 34,940 12.98 13.07 12.90 0 0 0
12/11/2018
12.98
 32,110 13.07 13.15 12.98 0 0 0
09/11/2018
13.07
 79,700 13.07 13.58 13.07 0 30 -0.0
08/11/2018
13.07
 58,900 13.07 13.15 12.81 0 0 0
07/11/2018
13.07
 81,270 13.07 13.15 12.98 0 0 0
06/11/2018
13.07
 145,420 12.77 13.33 12.55 0 0 0
05/11/2018
12.77
 38,320 12.81 12.81 12.47 0 0 0
02/11/2018
12.81
 21,480 12.81 12.90 12.55 0 3,080 -0.0
01/11/2018
12.81
 30,480 12.98 12.98 12.81 0 0 0
31/10/2018
12.98
 107,460 12.90 13.15 12.81 0 500 -0.0
30/10/2018
12.90
 14,710 12.90 12.90 12.90 0 0 0
29/10/2018
12.90
 74,430 12.64 13.24 12.64 0 800 -0.0
26/10/2018
12.64
 71,680 12.64 12.90 12.64 0 0 0
25/10/2018
12.64
 51,370 12.47 13.07 11.95 500 0 0.0
24/10/2018
12.47
 36,150 12.72 12.81 12.47 0 0 0
23/10/2018
12.72
 46,810 12.64 12.90 12.47 600 0 0.0
22/10/2018
12.64
 135,690 13.33 13.33 12.64 0 400 -0.0
19/10/2018
13.33
 38,260 13.41 13.41 13.11 0 0 0
18/10/2018
13.41
 85,870 13.45 13.45 13.15 100 0 0.0
17/10/2018
13.45
 94,290 13.37 13.45 13.15 100 7,800 -0.1
16/10/2018
13.37
 24,900 13.33 13.37 12.72 200 0 0.0
15/10/2018
13.33
 32,870 13.45 13.45 13.11 0 0 0
12/10/2018
13.45
 172,060 12.64 13.50 12.42 300 0 0.0
11/10/2018
12.64
 331,720 13.58 13.58 12.64 100 70 0.0
10/10/2018
13.58
 124,670 13.80 13.84 13.58 100 0 0.0
09/10/2018
13.80
 177,570 13.80 14.01 13.58 0 1,770 -0.0
08/10/2018
13.80
 234,620 13.80 14.01 13.58 100 0 0.0
05/10/2018
13.80
 356,420 13.97 13.97 13.63 1,000 0 0.0
04/10/2018
13.97
 562,280 13.97 14.36 13.97 0 8,160 -0.1
03/10/2018
13.97
 540,650 13.58 14.40 13.41 800 33,390 -0.5
02/10/2018
13.58
 1,424,200 12.72 13.58 12.72 1,400 342,710 -5.2
01/10/2018
12.72
 603,410 12.72 13.20 12.72 0 185,000 -2.8
28/09/2018
12.72
 97,490 12.81 12.90 12.59 0 30,000 -0.4
27/09/2018
12.81
 644,470 12.29 12.98 12.12 0 206,540 -3.0
26/09/2018
12.29
 101,360 12.25 12.29 12.04 520 29,690 -0.4
25/09/2018
12.25
 112,020 12.29 12.29 12.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |