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)
04/05/2018
10.62
 151,560 10.87 11.12 10.62 0 138,440 -1.8
03/05/2018
10.87
 119,090 10.95 10.95 10.70 0 13,000 -0.2
02/05/2018
10.95
 104,950 11.16 11.20 10.91 0 35,000 -0.5
27/04/2018
11.16
 73,910 11.12 11.16 11.08 0 28,970 -0.4
26/04/2018
11.12
 225,190 11.37 11.37 10.95 1,000 48,000 -0.6
24/04/2018
11.37
 216,040 11.37 11.54 11.28 0 40,000 -0.5
23/04/2018
11.37
 148,680 11.54 11.79 11.37 400 47,000 -0.6
20/04/2018
11.54
 200,440 11.74 11.79 11.49 0 28,000 -0.4
19/04/2018
11.74
 115,530 11.95 12.08 11.74 0 16,000 -0.2
18/04/2018
11.95
 64,960 11.95 12.04 11.91 0 21,130 -0.3
17/04/2018
11.95
 67,090 11.95 12.29 11.91 0 31,800 -0.5
16/04/2018
11.95
 86,390 12.04 12.12 11.83 3,600 24,000 -0.3
13/04/2018
12.04
 131,410 11.95 12.25 11.87 0 37,000 -0.5
12/04/2018
11.95
 224,390 11.83 12.20 11.95 0 60,500 -0.9
11/04/2018
11.83
 282,810 12.20 12.33 11.83 0 76,600 -1.1
10/04/2018
12.20
 179,980 12.20 12.37 11.95 0 48,450 -0.7
09/04/2018
12.20
 175,330 12.25 12.54 12.20 0 44,940 -0.7
06/04/2018
12.25
 131,370 12.20 12.45 12.25 7,900 32,800 -0.4
05/04/2018
12.20
 76,610 12.37 12.54 12.20 0 19,200 -0.3
04/04/2018
12.37
 307,630 12.12 12.54 12.12 600 0 0.0
03/04/2018
12.12
 161,670 12.00 12.20 11.91 164,500 164,500 0
02/04/2018
12.00
 203,120 11.95 12.29 11.95 0 900 -0.0
30/03/2018
11.95
 141,000 12.12 12.29 11.95 0 0 0
29/03/2018
12.12
 107,790 12.20 12.37 12.08 0 0 0
28/03/2018
12.20
 58,160 12.20 12.45 12.20 0 1,000 -0.0
27/03/2018
12.20
 326,090 12.37 12.54 12.16 0 294,590 -4.3
26/03/2018
12.37
 403,110 12.20 12.75 12.20 400 166,050 -2.5
23/03/2018
12.20
 178,740 12.08 12.50 11.91 0 0 0
22/03/2018
12.08
 645,770 12.29 12.29 12.04 1,000 500,000 -7.2
21/03/2018
12.29
 158,820 12.29 12.37 12.12 161,420 164,420 -0.0
20/03/2018
12.29
 285,670 12.50 12.54 12.25 0 239,980 -3.5
19/03/2018
12.50
 73,930 12.50 12.54 12.37 0 2,000 -0.0
16/03/2018
12.50
 245,060 12.29 12.62 12.20 3,000 109,960 -1.6
15/03/2018
12.29
 96,720 12.37 12.62 12.29 8,000 40 0.1
14/03/2018
12.37
 64,280 12.37 12.45 12.20 0 0 0
13/03/2018
12.37
 119,880 12.54 12.79 12.29 0 60,680 -0.9
12/03/2018
12.54
 163,430 12.79 12.91 12.54 0 250 -0.0
09/03/2018
12.79
 387,490 12.37 12.96 12.29 0 1,390 -0.0
08/03/2018
12.37
 57,640 12.20 12.45 12.20 0 0 0
07/03/2018
12.20
 179,220 11.91 12.54 11.91 2,000 0 0.0
06/03/2018
11.91
 96,980 11.91 11.95 11.87 0 0 0
05/03/2018
11.91
 89,190 11.87 12.08 11.87 650 0 0.0
02/03/2018
11.87
 140,020 11.91 12.04 11.70 0 0 0
01/03/2018
11.91
 209,300 12.04 12.04 11.70 0 0 0
28/02/2018
12.04
 150,670 12.04 12.12 11.79 0 990 -0.0
27/02/2018
12.04
 438,240 12.25 12.45 11.87 0 230 -0.0
26/02/2018
12.25
 185,430 12.41 12.62 12.08 0 31,400 -0.5
23/02/2018
12.41
 107,810 12.00 12.41 11.91 44,110 3,300 0.6
22/02/2018
12.00
 223,730 12.37 12.37 11.95 1,150 2,670 -0.0
21/02/2018
12.37
 115,870 12.37 12.54 12.29 0 1,120 -0.0
13/02/2018
12.37
 53,980 12.37 12.62 12.37 0 0 0
12/02/2018
12.37
 120,450 12.04 12.37 11.95 540 0 0.0
09/02/2018
12.04
 396,440 11.95 12.04 11.37 0 8,000 -0.1
08/02/2018
11.95
 159,010 11.95 12.12 11.70 19,960 6,290 0.2
07/02/2018
11.95
 200,550 11.28 12.00 11.28 10,340 3,000 0.1
06/02/2018
11.28
 769,920 11.54 11.54 10.74 22,820 55,000 -0.4
05/02/2018
11.54
 632,190 12.33 12.33 11.49 3,800 20,000 -0.2
02/02/2018
12.33
 233,800 12.41 12.71 12.12 0 0 0
01/02/2018
12.41
 269,450 12.71 12.75 12.41 0 0 0
31/01/2018
12.71
 398,810 12.87 12.96 12.54 0 2,000 -0.0
30/01/2018
12.87
 441,780 13.04 13.04 12.66 0 0 0
29/01/2018
13.04
 219,490 13.29 13.46 13.04 790 620 0.0
26/01/2018
13.29
 609,850 13.37 13.63 12.83 60,000 1,340 1.0
25/01/2018
13.37
 1,993,700 14.38 14.38 13.37 290,000 100 4.6
22/01/2018
14.38
 292,470 14.88 14.88 14.21 1,000 0 0.0
19/01/2018
14.88
 349,280 14.96 15.05 14.54 2,000 36,200 -0.6
18/01/2018
14.96
 994,150 14.80 14.96 14.42 600,000 50 10.5
17/01/2018
14.80
 918,490 14.80 15.26 14.59 409,360 76,050 5.9
16/01/2018
14.80
 825,910 14.92 15.00 14.63 198,940 29,730 3.0
15/01/2018
14.92
 1,076,380 14.04 15.00 13.96 100 31,590 -0.5
12/01/2018
14.04
 313,940 14.38 14.54 14.04 2,680 0 0.0
11/01/2018
14.38
 718,670 14.21 14.38 13.92 0 0 0
10/01/2018
14.21
 823,830 14.88 14.88 14.21 0 0 0
09/01/2018
14.88
 590,800 14.63 14.96 14.46 500 7,550 -0.1
08/01/2018
14.63
 1,162,280 14.04 14.63 14.13 340 22,340 -0.4
05/01/2018
14.04
 691,990 13.83 14.17 13.79 2,550 10,400 -0.1
04/01/2018
13.83
 728,780 13.37 13.83 13.37 100 15,240 -0.2
03/01/2018
13.37
 157,110 13.54 13.71 13.37 0 180 -0.0
02/01/2018
13.54
 288,110 13.12 13.67 13.12 0 5,470 -0.1
29/12/2017
13.12
 124,440 13.12 13.29 13.08 5,000 0 0.1
28/12/2017
13.12
 166,180 13.17 13.25 13.00 100 60 0.0
27/12/2017
13.17
 212,720 13.25 13.33 13.12 0 64,910 -1.0
26/12/2017
13.25
 93,970 13.29 13.33 13.21 0 0 0
25/12/2017
13.29
 183,500 13.42 13.50 13.21 0 0 0
22/12/2017
13.42
 123,930 13.63 13.71 13.42 0 0 0
21/12/2017
13.63
 282,320 13.63 13.88 13.50 0 2,000 -0.0
20/12/2017
13.63
 391,540 13.29 14.00 13.29 0 4,080 -0.1
19/12/2017
13.29
 270,410 13.21 13.50 13.21 0 2,100 -0.0
18/12/2017
13.21
 188,630 13.21 13.37 13.17 0 100 -0.0
15/12/2017
13.21
 95,800 13.25 13.37 13.08 1,700 0 0.0
14/12/2017
13.25
 116,660 12.87 13.29 12.87 0 0 0
13/12/2017
12.87
 130,380 13.12 13.12 12.75 2,000 22,600 -0.3
12/12/2017
13.12
 433,090 13.33 13.46 12.50 46,000 0 0.7
11/12/2017
13.33
 348,250 13.33 13.63 13.04 100 130 -0.0
08/12/2017
13.33
 248,810 13.63 13.79 13.25 0 0 0
07/12/2017
13.63
 443,590 14.08 14.21 13.58 3,100 0 0.1
06/12/2017
14.08
 844,490 13.63 14.50 13.79 0 5,020 -0.1
05/12/2017
13.63
 1,687,790 12.75 13.63 12.71 10,100 61,120 -0.8
04/12/2017
12.75
 179,360 12.66 12.79 12.66 1,300 380 0.0
01/12/2017
12.66
 142,980 12.58 12.66 12.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |