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)
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
30/11/2017
12.58
 290,790 12.58 12.62 12.50 0 0 0
29/11/2017
12.58
 139,530 12.66 12.71 12.58 0 440 -0.0
28/11/2017
12.66
 174,870 12.79 12.87 12.62 0 4,000 -0.1
27/11/2017
12.79
 375,650 12.71 13.12 12.71 0 0 0
24/11/2017
12.71
 229,210 12.29 12.71 12.25 0 4,110 -0.1
23/11/2017
12.29
 357,200 12.58 12.75 12.12 100 0 0.0
22/11/2017
12.58
 287,210 12.87 12.91 12.54 0 0 0
21/11/2017
12.87
 372,780 12.79 12.96 12.58 35,000 3,640 0.5
20/11/2017
12.79
 173,910 12.75 13.17 12.66 1,200 510 0.0
17/11/2017
12.75
 427,860 12.96 13.33 12.71 0 67,600 -1.0
16/11/2017
12.96
 748,920 12.20 13.04 12.04 2,220 65,330 -1.0
15/11/2017
12.20
 569,800 12.33 12.37 12.08 0 62,600 -0.9
14/11/2017
12.33
 479,670 12.45 12.62 12.20 3,550 88,800 -1.3
13/11/2017
12.45
 840,360 11.79 12.58 11.70 110 74,400 -1.1
10/11/2017
11.79
 665,610 11.03 11.79 10.99 0 1,050 -0.0
09/11/2017
11.03
 294,060 11.12 11.20 10.95 50 99,550 -1.3
08/11/2017
11.12
 374,050 11.16 11.28 10.87 0 96,200 -1.3
07/11/2017
11.16
 301,270 10.82 11.37 10.78 4,500 30,000 -0.3
06/11/2017
10.82
 466,360 10.28 10.87 10.11 0 92,020 -1.2
03/11/2017
10.28
 272,680 10.24 10.41 10.03 0 81,000 -1.0
02/11/2017
10.24
 316,470 10.62 10.62 10.20 0 54,990 -0.7
01/11/2017
10.62
 254,860 10.66 10.78 10.45 0 71,390 -0.9
31/10/2017
10.66
 132,140 10.87 10.87 10.66 500 53,600 -0.7
30/10/2017
10.87
 228,830 11.03 11.12 10.87 4,240 104,400 -1.3
27/10/2017
11.03
 269,300 10.95 11.08 10.87 90,830 119,600 -0.4
26/10/2017
10.95
 256,620 11.08 11.24 10.91 0 67,340 -0.9
25/10/2017
11.08
 170,310 10.99 11.12 10.99 0 0 0
24/10/2017
10.99
 232,150 11.16 11.16 10.99 15,000 0 0.2
23/10/2017
11.16
 446,940 11.79 11.79 11.12 22,670 20,000 0.0
20/10/2017
11.79
 304,240 12.16 12.16 11.74 15,000 15,000 0.0
19/10/2017
12.16
 115,180 12.16 12.20 12.08 0 15,110 -0.2
18/10/2017
12.16
 476,080 11.74 12.20 11.79 20,000 30 0.3
17/10/2017
11.74
 66,130 11.74 11.79 11.70 1,230 0 0.0
16/10/2017
11.74
 129,190 11.79 11.87 11.74 2,210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |