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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |