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)
15/07/2015
16.34
 277,960 16.58 16.74 16.34 18,250 52,740 -1.4
14/07/2015
16.58
 382,320 16.62 16.78 16.54 117,960 166,760 -2.0
13/07/2015
16.62
 317,720 16.62 16.91 16.58 36,140 114,400 -3.2
10/07/2015
16.62
 405,460 16.42 16.91 16.62 3,120 148,850 -6.0
09/07/2015
16.42
 120,110 16.58 16.58 16.26 0 17,760 -0.7
08/07/2015
16.58
 191,070 16.66 16.74 16.26 51,040 0 2.1
07/07/2015
16.66
 608,850 16.26 16.99 16.46 48,000 148,030 -4.1
06/07/2015
16.26
 320,710 16.18 16.34 16.14 100 151,630 -6.1
03/07/2015
16.18
 265,250 16.30 16.42 16.18 0 44,470 -1.8
02/07/2015
16.30
 600,130 15.81 16.38 15.77 0 169,260 -6.8
01/07/2015
15.81
 69,670 15.77 16.02 15.73 0 1,500 -0.1
30/06/2015
15.77
 262,970 15.61 16.38 15.65 32,000 2,020 1.2
29/06/2015
15.61
 66,350 15.77 15.77 15.53 500 0 0.0
26/06/2015
15.77
 116,720 15.61 15.81 15.65 0 0 0
25/06/2015
15.61
 65,780 15.77 15.77 15.61 0 2,290 -0.1
24/06/2015
15.77
 67,150 15.73 15.85 15.69 0 510 -0.0
23/06/2015
15.73
 35,150 15.77 15.81 15.73 0 0 0
22/06/2015
15.77
 88,250 15.94 15.94 15.77 0 0 0
19/06/2015
15.94
 92,330 15.94 16.02 15.73 500 0 0.0
18/06/2015
15.94
 61,740 15.73 15.94 15.73 0 700 -0.0
17/06/2015
15.73
 196,010 16.06 16.06 15.73 150 38,280 -1.5
16/06/2015
16.06
 122,760 16.06 16.58 15.98 0 740 -0.0
15/06/2015
16.06
 97,320 16.10 16.18 15.98 0 60 -0.0
12/06/2015
16.10
 153,140 15.73 16.26 15.61 0 10,800 -0.4
11/06/2015
15.73
 65,320 15.65 15.77 15.57 6,500 0 0.3
10/06/2015
15.65
 138,470 15.65 15.65 15.53 500 34,610 -1.3
09/06/2015
15.65
 149,450 15.77 15.81 15.61 300 31,590 -1.2
08/06/2015
15.77
 149,260 15.65 15.77 15.49 0 4,000 -0.2
05/06/2015
15.65
 24,820 15.69 15.77 15.49 0 4,880 -0.2
04/06/2015
15.69
 144,350 15.85 15.85 15.53 500 0 0.0
03/06/2015
15.85
 255,440 15.49 15.94 15.49 0 2,370 -0.1
02/06/2015
15.49
 13,160 15.53 15.77 15.49 0 0 0
01/06/2015
15.53
 42,890 15.65 15.65 15.53 0 0 0
29/05/2015
15.65
 46,190 15.73 15.73 15.37 2,500 0 0.1
28/05/2015
15.73
 82,860 15.77 15.81 15.53 600 23,720 -0.9
27/05/2015
15.77
 18,290 15.89 15.89 15.65 500 0 0.0
26/05/2015
15.89
 55,970 15.94 15.98 15.77 2,000 12,430 -0.4
25/05/2015
15.94
 65,860 15.73 15.94 15.73 7,000 300 0.3
22/05/2015
15.73
 80,440 15.65 15.98 15.65 0 2,090 -0.1
21/05/2015
15.65
 42,190 15.61 15.65 15.61 390 0 0.0
20/05/2015
15.61
 105,250 15.33 15.61 15.33 900 1,550 -0.0
19/05/2015
15.33
 64,280 15.45 15.45 15.17 100 0 0.0
18/05/2015
15.45
 99,240 15.53 15.53 15.17 1,000 0 0.0
15/05/2015
15.53
 17,910 15.57 15.61 15.41 100 0 0.0
14/05/2015
15.57
 52,460 15.53 15.61 15.53 0 3,270 -0.1
13/05/2015
15.53
 42,350 15.53 15.57 15.37 0 300 -0.0
12/05/2015
15.53
 47,210 15.73 15.73 15.53 0 0 0
11/05/2015
15.73
 130,410 15.53 15.77 15.53 100,000 670 3.9
08/05/2015
15.53
 20,120 15.57 15.65 15.41 0 0 0
07/05/2015
15.57
 41,690 15.49 15.61 15.45 100 0 0.0
06/05/2015
15.49
 157,050 15.65 15.73 15.45 120,000 0 4.6
05/05/2015
15.65
 79,140 15.17 15.69 15.33 20,500 4,000 0.6
04/05/2015
15.17
 130,220 15.89 15.89 15.17 70,000 3,000 2.6
27/04/2015
15.89
 35,990 15.94 15.98 15.89 10 0 0.0
24/04/2015
15.94
 31,220 15.77 16.06 15.81 0 330 -0.0
23/04/2015
15.77
 75,990 15.85 16.02 15.73 0 0 0
22/04/2015
15.85
 110,020 15.94 15.94 15.73 500 0 0.0
21/04/2015
15.94
 263,500 16.14 16.14 15.89 500 13,700 -0.5
20/04/2015
16.14
 60,280 16.30 16.30 16.10 1,120 0 0.0
17/04/2015
16.30
 71,970 16.34 16.42 16.18 0 0 0
16/04/2015
16.34
 350,020 16.02 16.34 16.06 0 46,500 -1.9
15/04/2015
16.02
 87,030 16.06 16.10 15.98 0 0 0
14/04/2015
16.06
 83,980 15.98 16.14 15.98 3,800 500 0.1
13/04/2015
15.98
 237,650 16.22 16.34 15.94 500 160,000 -6.3
10/04/2015
16.22
 208,210 16.02 16.26 16.02 40,300 1,000 1.6
09/04/2015
16.02
 72,570 16.06 16.18 16.02 15,000 4,450 0.4
08/04/2015
16.06
 62,020 16.22 16.26 16.06 0 0 0
07/04/2015
16.22
 172,860 16.02 16.26 15.98 14,570 19,500 -0.2
06/04/2015
16.02
 64,760 16.06 16.18 15.98 100 0 0.0
03/04/2015
16.06
 152,750 15.81 16.06 15.89 16,500 0 0.7
02/04/2015
15.81
 207,810 15.77 15.98 15.53 3,000 0 0.1
01/04/2015
15.77
 341,030 16.30 16.34 15.73 4,500 1,230 0.1
31/03/2015
16.30
 144,300 16.34 16.38 16.26 21,000 1,300 0.8
30/03/2015
16.34
 213,350 16.30 16.50 16.22 6,100 0 0.2
27/03/2015
16.30
 226,170 16.26 16.58 16.26 2,000 0 0.1
26/03/2015
16.26
 273,060 16.26 16.34 16.22 2,000 0 0.1
25/03/2015
16.26
 868,350 16.34 16.42 16.22 45,000 0 1.8
24/03/2015
16.34
 210,590 16.42 16.42 16.30 45,000 0 1.8
23/03/2015
16.42
 193,610 16.22 16.66 16.22 57,500 21,000 1.5
20/03/2015
16.22
 2,273,480 16.50 16.50 16.22 326,000 2,447,480 -85.2
19/03/2015
16.50
 155,810 16.46 16.54 16.38 20,570 45,710 -1.0
18/03/2015
16.46
 41,730 16.50 16.58 16.38 17,330 12,510 0.2
17/03/2015
16.50
 166,860 16.26 16.66 16.34 36,600 54,610 -0.7
16/03/2015
16.26
 165,660 16.30 16.38 16.26 0 0 0
13/03/2015
16.30
 35,230 16.38 16.46 16.26 3,900 0 0.2
12/03/2015
16.38
 178,570 16.34 16.46 16.26 500 0 0.0
11/03/2015
16.34
 83,020 16.42 16.54 16.34 40 10,800 -0.4
10/03/2015
16.42
 173,410 16.26 16.50 16.22 0 70,000 -2.8
09/03/2015
16.26
 158,670 16.46 16.46 16.26 100 300 -0.0
06/03/2015
16.46
 131,450 16.58 16.62 16.38 16,500 49,420 -1.3
05/03/2015
16.58
 155,970 16.70 16.78 16.50 24,500 27,910 -0.1
04/03/2015
16.70
 161,100 16.70 16.78 16.54 30,600 30,500 0.0
03/03/2015
16.70
 306,470 16.26 16.70 16.38 15,310 98,760 -3.4
02/03/2015
16.26
 161,410 16.14 16.58 16.14 5,000 1,500 0.1
27/02/2015
16.14
 244,870 16.14 16.30 16.14 500 175,850 -7.0
26/02/2015
16.14
 232,040 16.26 16.26 16.14 79,000 196,590 -4.7
25/02/2015
16.26
 238,160 16.42 16.50 15.45 15,300 152,530 -5.5
24/02/2015
16.42
 82,560 16.42 16.58 16.38 14,470 58,260 -1.8
13/02/2015
16.42
 94,860 16.38 16.42 16.26 0 75,110 -3.0
12/02/2015
16.38
 124,890 16.18 16.54 16.14 4,000 82,080 -3.1

Chính sách bảo mật | Điều khoản sử dụng |