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)
25/05/2017
14.70
 213,000 14.86 15.01 14.70 8,100 0 0.2
24/05/2017
14.86
 671,460 14.11 14.97 14.11 35,200 0 0.6
23/05/2017
14.11
 175,400 14.23 14.31 14.08 0 0 0
22/05/2017
14.23
 191,770 14.00 14.23 14.11 70 0 0.0
19/05/2017
14.00
 175,750 14.00 14.15 13.92 500 3,900 -0.1
18/05/2017
14.00
 99,280 14.04 14.08 13.96 5,520 400 0.1
17/05/2017
14.04
 94,580 13.92 14.08 13.84 1,000 1,000 0
16/05/2017
13.92
 204,490 14.08 14.11 13.92 3,800 63,830 -1.1
15/05/2017
14.08
 245,170 14.11 14.11 13.92 0 84,490 -1.5
12/05/2017
14.11
 225,620 14.19 14.19 14.04 510 74,020 -1.3
11/05/2017
14.19
 287,240 14.35 14.35 14.08 0 106,500 -1.9
10/05/2017
14.35
 263,320 14.31 14.54 14.35 0 72,000 -1.3
09/05/2017
14.31
 382,460 13.88 14.31 13.92 600 82,950 -1.5
08/05/2017
13.88
 139,000 13.80 13.88 13.68 2,100 83,850 -1.4
05/05/2017
13.80
 202,480 13.57 13.80 13.57 0 94,100 -1.7
04/05/2017
13.57
 312,140 13.80 13.80 13.57 350 51,000 -0.9
03/05/2017
13.80
 177,250 13.96 14.19 13.76 0 55,600 -1.0
28/04/2017
13.96
 282,940 14.31 14.31 13.92 5,300 80,000 -1.3
27/04/2017
14.31
 165,280 14.47 14.47 14.27 30 51,080 -0.9
26/04/2017
14.47
 72,290 14.54 14.58 14.47 0 38,700 -0.7
25/04/2017
14.54
 186,840 14.54 14.54 14.39 0 0 0
24/04/2017
14.54
 188,900 14.78 14.78 14.54 600 0 0.0
21/04/2017
14.78
 213,950 15.05 15.05 14.74 1,970 10,000 -0.2
20/04/2017
15.05
 158,990 15.25 15.33 15.01 9,130 300 0.2
19/04/2017
15.25
 212,700 14.97 15.33 14.86 0 30 -0.0
18/04/2017
14.97
 120,190 14.94 14.97 14.82 0 0 0
17/04/2017
14.94
 199,510 14.97 15.13 14.90 2,000 10 0.0
14/04/2017
14.97
 304,990 15.25 15.25 14.94 330 15,000 -0.3
13/04/2017
15.25
 145,720 15.29 15.33 15.21 3,120 0 0.1
12/04/2017
15.29
 140,460 15.40 15.40 15.25 5,350 0 0.1
11/04/2017
15.40
 209,510 15.05 15.56 15.05 0 0 0
10/04/2017
15.05
 221,990 14.94 15.21 14.86 5,750 720 0.1
07/04/2017
14.94
 271,800 15.01 15.09 14.90 0 11,520 -0.2
05/04/2017
15.01
 234,100 15.21 15.33 15.01 5,000 0 0.1
04/04/2017
15.21
 210,580 15.21 15.29 15.13 1,200 0 0.0
03/04/2017
15.21
 214,730 15.33 15.40 15.21 0 0 0
31/03/2017
15.33
 245,780 15.33 15.48 15.29 0 0 0
30/03/2017
15.33
 314,370 15.37 15.40 15.29 300 2,000 -0.0
29/03/2017
15.37
 205,020 15.37 15.40 15.33 11,300 0 0.2
28/03/2017
15.37
 661,030 15.37 15.64 15.33 3,400 10,780 -0.1
27/03/2017
15.37
 214,700 15.56 15.64 15.37 0 500 -0.0
24/03/2017
15.56
 289,900 15.72 15.80 15.44 0 4,000 -0.1
23/03/2017
15.72
 176,060 15.64 15.76 15.64 0 900 -0.0
22/03/2017
15.64
 235,910 15.76 15.80 15.64 10,100 10,890 -0.0
21/03/2017
15.76
 183,230 15.87 15.99 15.76 10,000 10,000 0.0
20/03/2017
15.87
 179,210 15.95 16.11 15.87 3,000 0 0.1
17/03/2017
15.95
 472,630 15.87 16.15 15.87 400,000 50,300 7.2
16/03/2017
15.87
 334,690 15.64 15.91 15.64 570 1,200 -0.0
15/03/2017
15.64
 163,660 15.80 15.87 15.56 0 0 0
14/03/2017
15.80
 130,000 15.95 15.95 15.64 0 7,000 -0.1
13/03/2017
15.95
 104,940 16.03 16.07 15.91 0 0 0
10/03/2017
16.03
 124,790 16.03 16.07 15.99 0 4,500 -0.1
09/03/2017
16.03
 175,020 16.07 16.34 15.99 90 1,000 -0.0
08/03/2017
16.07
 183,280 15.99 16.19 15.99 260 7,000 -0.1
07/03/2017
15.99
 194,810 16.11 16.26 15.99 0 0 0
06/03/2017
16.11
 159,050 16.11 16.34 16.03 0 1,000 -0.0
03/03/2017
16.11
 87,670 16.03 16.42 16.03 0 0 0
02/03/2017
16.03
 65,430 16.19 16.50 16.03 0 26,640 -0.5
01/03/2017
16.19
 211,480 16.19 16.42 16.15 0 0 0
28/02/2017
16.19
 340,510 15.95 16.42 15.95 192,120 16,860 3.6
27/02/2017
15.95
 110,730 16.03 16.11 15.95 3,100 2,920 0.0
24/02/2017
16.03
 245,060 16.26 16.26 16.03 10,500 4,840 0.1
23/02/2017
16.26
 164,510 16.34 16.42 16.26 400 4,620 -0.1
22/02/2017
16.34
 179,630 16.70 16.77 16.34 5,480 4,100 0.0
21/02/2017
16.70
 701,040 16.34 16.77 16.30 300,000 10 6.4
20/02/2017
16.34
 292,760 16.58 16.62 16.23 2,800 45,020 -0.9
17/02/2017
16.58
 209,370 16.62 16.66 16.58 300 19,760 -0.4
16/02/2017
16.62
 355,500 16.62 16.70 16.58 6,500 1,000 0.1
15/02/2017
16.62
 393,680 16.34 16.62 16.38 10,100 0 0.2
14/02/2017
16.34
 299,430 16.42 16.54 16.26 5,100 10,920 -0.1
13/02/2017
16.42
 222,090 16.34 16.54 16.34 0 10 -0.0
10/02/2017
16.34
 166,190 16.11 16.42 16.03 20 40 -0.0
09/02/2017
16.11
 244,350 16.03 16.19 16.03 0 0 0
08/02/2017
16.03
 155,890 16.15 16.19 16.03 5,000 1,000 0.1
07/02/2017
16.15
 303,980 16.23 16.26 16.15 10,520 0 0.2
06/02/2017
16.23
 181,940 16.11 16.26 16.11 0 0 0
03/02/2017
16.11
 281,790 16.03 16.23 16.03 4,200 10,000 -0.1
02/02/2017
16.03
 225,290 15.64 16.11 15.72 9,780 0 0.2
25/01/2017
15.64
 80,820 15.48 15.64 15.40 1,010 0 0.0
24/01/2017
15.48
 65,270 15.37 15.48 15.37 0 0 0
23/01/2017
15.37
 38,270 15.48 15.72 15.37 1,000 0 0.0
20/01/2017
15.48
 67,880 15.25 15.76 15.09 0 0 0
19/01/2017
15.25
 231,270 15.64 15.80 15.25 0 0 0
18/01/2017
15.64
 108,600 15.80 15.99 15.64 1,100 0 0.0
17/01/2017
15.80
 134,170 16.03 16.03 15.76 0 1,500 -0.0
16/01/2017
16.03
 114,170 16.23 16.23 16.03 2,000 0 0.0
13/01/2017
16.23
 152,650 16.50 16.50 16.19 8,800 0 0.2
12/01/2017
16.50
 214,410 16.58 16.58 16.30 500 2,120 -0.0
11/01/2017
16.58
 593,240 16.19 16.62 16.26 20,000 25,000 -0.1
10/01/2017
16.19
 374,740 16.03 16.30 16.03 0 75,000 -1.6
09/01/2017
16.03
 361,650 15.72 16.07 15.72 9,740 25,020 -0.3
06/01/2017
15.72
 180,890 15.64 15.80 15.60 0 0 0
05/01/2017
15.64
 217,830 15.68 15.72 15.56 0 89,550 -1.8
04/01/2017
15.68
 151,150 15.64 15.80 15.52 0 0 0
03/01/2017
15.64
 162,030 15.83 15.83 15.48 0 0 0
30/12/2016
15.83
 267,790 15.44 15.83 15.40 5,000 56,920 -1.1
29/12/2016
15.44
 388,850 15.05 15.44 15.01 150,000 38,000 2.1
28/12/2016
15.05
 99,820 14.97 15.17 14.94 16,000 0 0.3
27/12/2016
14.97
 190,560 15.01 15.33 14.97 1,200 0 0.0
26/12/2016
15.01
 189,210 15.17 15.25 15.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |