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)
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
31/08/2017
13.12
 141,130 13.12 13.25 13.04 0 0 0
30/08/2017
13.12
 48,170 13.12 13.29 13.08 0 990 -0.0
29/08/2017
13.12
 67,090 13.12 13.21 13.08 50 0 0.0
28/08/2017
13.12
 69,630 13.33 13.33 13.12 70 0 0.0
25/08/2017
13.33
 17,920 13.21 13.37 13.21 0 0 0
24/08/2017
13.21
 36,680 13.29 13.33 13.17 0 1,000 -0.0
23/08/2017
13.29
 183,260 13.25 13.33 13.08 100 0 0.0
22/08/2017
13.25
 151,840 13.50 13.54 13.21 4,000 4,000 0.0
21/08/2017
13.50
 92,310 13.75 13.75 13.42 4,400 0 0.1
18/08/2017
13.75
 193,740 13.46 13.75 13.42 680 0 0.0
17/08/2017
13.46
 143,090 13.88 13.88 13.46 6,160 0 0.1
16/08/2017
13.88
 277,730 13.25 13.88 13.25 15,140 20 0.2
15/08/2017
13.25
 91,300 13.12 13.33 13.17 4,120 0 0.1
14/08/2017
13.12
 193,730 13.21 13.25 13.04 0 0 0
11/08/2017
13.21
 121,620 13.21 13.29 13.12 20,000 28,090 -0.1
10/08/2017
13.21
 81,350 13.12 13.29 13.12 5,010 0 0.1
09/08/2017
13.12
 207,620 13.25 13.29 13.04 12,040 0 0.2
08/08/2017
13.25
 176,880 13.29 13.54 13.25 25,740 0 0.4
07/08/2017
13.29
 173,280 13.21 13.33 13.21 2,600 0 0.0
04/08/2017
13.21
 127,190 13.29 13.37 13.12 5,000 0 0.1
03/08/2017
13.29
 162,050 13.12 13.46 13.17 2,070 1,700 0.0
02/08/2017
13.12
 295,130 13.58 13.58 13.04 8,180 1,000 0.1
01/08/2017
13.58
 212,700 13.54 13.63 13.46 10,490 5,500 0.1
31/07/2017
13.54
 225,990 13.67 13.75 13.54 1,700 10,000 -0.1
28/07/2017
13.67
 74,100 13.67 13.88 13.67 0 20 -0.0
27/07/2017
13.67
 144,640 13.54 13.75 13.54 2,000 25,000 -0.4
26/07/2017
13.54
 412,730 13.71 13.75 13.54 30 195,340 -3.2
25/07/2017
13.71
 203,330 13.58 13.79 13.50 100 0 0.0
24/07/2017
13.58
 175,900 13.75 13.75 13.50 3,000 0 0.0
21/07/2017
13.75
 357,100 14.13 14.17 13.75 1,400 1,000 0.0
20/07/2017
14.13
 641,640 14.80 14.80 13.96 49,600 0 0.8
19/07/2017
14.80
 255,210 15.05 15.13 14.80 8,000 9,000 -0.0
18/07/2017
15.05
 284,820 15.30 15.30 14.92 47,600 340 0.9
17/07/2017
15.30
 84,770 15.46 15.46 15.30 10,000 0 0.2
14/07/2017
15.46
 160,130 15.46 15.55 15.38 53,000 0 1.0
13/07/2017
15.46
 145,700 15.46 15.63 15.38 50,200 5,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |