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)
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
24/09/2018
12.29
 44,900 12.08 12.42 12.08 0 0 0
21/09/2018
12.08
 139,310 12.21 12.29 12.04 300 0 0.0
20/09/2018
12.21
 15,610 12.29 12.29 12.16 400 0 0.0
19/09/2018
12.29
 55,590 12.25 12.29 12.08 480 15,860 -0.2
18/09/2018
12.25
 17,140 12.29 12.38 12.12 300 0 0.0
17/09/2018
12.29
 44,410 12.25 12.29 12.12 500 0 0.0
14/09/2018
12.25
 33,970 12.16 12.38 12.12 0 0 0
13/09/2018
12.16
 15,170 12.21 12.47 12.12 0 0 0
12/09/2018
12.21
 73,660 12.47 12.47 12.21 0 0 0
11/09/2018
12.47
 107,720 12.38 12.51 12.04 0 0 0
10/09/2018
12.38
 66,960 12.42 12.47 12.04 2,000 0 0.0
07/09/2018
12.42
 34,050 12.12 12.55 12.12 0 8,760 -0.1
06/09/2018
12.12
 25,880 12.29 12.38 11.95 0 0 0
05/09/2018
12.29
 33,450 12.59 12.59 12.04 0 0 0
04/09/2018
12.59
 26,830 12.47 12.59 12.21 0 0 0
31/08/2018
12.47
 36,030 12.34 12.55 12.12 300 10,240 -0.1
30/08/2018
12.34
 7,320 12.29 12.34 12.12 0 400 -0.0
29/08/2018
12.29
 30,650 12.38 12.38 12.21 0 0 0
28/08/2018
12.38
 29,390 12.29 12.38 12.21 0 0 0
27/08/2018
12.29
 47,430 12.34 12.34 12.04 200 0 0.0
24/08/2018
12.34
 34,160 12.42 12.47 12.04 0 2,500 -0.0
23/08/2018
12.42
 39,890 12.29 12.47 12.04 0 4,000 -0.1
22/08/2018
12.29
 19,790 12.25 12.38 12.21 0 70 -0.0
21/08/2018
12.25
 148,190 11.86 12.34 11.86 0 1,720 -0.0
20/08/2018
11.86
 17,830 11.91 12.04 11.78 0 0 0
17/08/2018
11.91
 41,920 11.99 11.99 11.78 0 0 0
16/08/2018
11.99
 35,110 11.91 11.99 11.86 0 2,100 -0.0
15/08/2018
11.91
 7,240 11.78 11.95 11.78 3,700 10 0.1
14/08/2018
11.78
 64,180 11.78 11.86 11.52 0 0 0
13/08/2018
11.78
 28,140 11.86 11.95 11.78 0 0 0
10/08/2018
11.86
 420 11.86 12.04 11.86 0 0 0
09/08/2018
11.86
 51,370 11.99 12.04 11.69 0 8,300 -0.1
08/08/2018
11.99
 11,430 11.95 11.99 11.69 0 0 0
07/08/2018
11.95
 85,580 11.95 11.95 11.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |