CTCP Công nghiệp Cao su Miền Nam (csm)

12.65
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
(2025-12-29) 		-0.30 -2.33% 12,677,200 -7,100 -0.1
12.30
14.30
12.65
2 tháng
(2025-12-01) 		-0.30 -2.33% 17,898,300 -121,300 -1.6
12.30
14.30
12.65
3 tháng
(2025-10-30) 		-1.30 -9.35% 26,225,900 -90,600 -1.1
12.30
14.30
12.65
6 tháng
(2025-08-01) 		-0.50 -3.82% 100,103,900 -427,900 -6.1
12.30
17.15
12.65
12 tháng
(2025-02-03) 		-1.39 -9.97% 228,474,100 -1,560,816 -25.8
9.79
17.15
12.65
24 tháng
(2024-02-15) 		0.32 2.62% 347,504,400 -1,518,754 -26.3
9.79
17.87
12.65
36 tháng
(2023-02-13) 		-0.94 -6.96% 351,636,800 -1,556,927 -26.9
9.79
17.87
12.65
60 tháng
(2021-02-23) 		-4.50 -26.30% 380,610,300 -1,804,645 -36.8
9.79
20.56
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
11.79
 239,370 11.87 11.91 11.70 0 15,000 -0.2
12/10/2017
11.87
 110,040 11.95 12.04 11.79 200 15,190 -0.2
11/10/2017
11.95
 127,740 12.04 12.12 11.91 9,000 16,880 -0.1
10/10/2017
12.04
 84,410 12.08 12.08 11.95 1,500 9,700 -0.1
09/10/2017
12.08
 116,660 12.08 12.12 11.87 0 0 0
06/10/2017
12.08
 70,200 12.04 12.16 12.00 0 0 0
05/10/2017
12.04
 121,120 12.08 12.12 12.00 0 1,940 -0.0
04/10/2017
12.08
 91,030 12.08 12.16 12.04 100 0 0.0
03/10/2017
12.08
 79,370 12.20 12.20 12.04 0 9,300 -0.1
02/10/2017
12.20
 116,300 12.37 12.37 12.20 0 23,490 -0.3
29/09/2017
12.37
 167,330 12.33 12.37 12.25 500 1,000 -0.0
28/09/2017
12.33
 149,160 12.33 12.37 12.25 0 7,000 -0.1
27/09/2017
12.33
 136,150 12.08 12.33 12.08 0 130 -0.0
26/09/2017
12.08
 254,460 11.95 12.08 11.95 0 194,400 -2.8
25/09/2017
11.95
 220,310 12.20 12.41 11.95 130 161,730 -2.3
22/09/2017
12.20
 444,180 12.25 12.37 12.12 2,400 299,410 -4.3
21/09/2017
12.25
 275,420 12.37 12.45 12.20 700 152,780 -2.2
20/09/2017
12.37
 296,350 12.54 12.54 12.25 0 121,670 -1.8
19/09/2017
12.54
 161,460 12.54 12.66 12.45 0 92,340 -1.4
18/09/2017
12.54
 181,720 12.62 12.62 12.50 400 107,620 -1.6
15/09/2017
12.62
 492,610 12.96 13.00 12.54 30 379,150 -5.7
14/09/2017
12.96
 179,900 12.96 13.04 12.83 100 0 0.0
13/09/2017
12.96
 137,390 12.91 12.96 12.79 20 0 0.0
12/09/2017
12.91
 37,890 12.87 12.96 12.83 0 0 0
11/09/2017
12.87
 84,320 12.96 13.00 12.87 500 2,300 -0.0
08/09/2017
12.96
 49,720 13.04 13.08 12.96 0 0 0
07/09/2017
13.04
 106,720 13.04 13.12 12.96 800 0 0.0
06/09/2017
13.04
 226,840 13.04 13.17 12.96 4,590 37,100 -0.5
05/09/2017
13.04
 52,590 13.17 13.21 13.04 1,600 0 0.0
01/09/2017
13.17
 108,930 13.12 13.25 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |