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)
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
11/02/2015
16.18
 50,070 16.06 16.18 16.06 1,500 28,230 -1.1
10/02/2015
16.06
 146,610 16.18 16.22 16.06 19,930 46,590 -1.1
09/02/2015
16.18
 70,540 16.34 16.46 16.18 0 18,270 -0.7
06/02/2015
16.34
 115,280 16.30 16.46 16.30 19,750 66,650 -1.9
05/02/2015
16.30
 86,090 16.22 16.54 16.22 2,000 71,390 -2.8
04/02/2015
16.22
 161,620 16.38 16.38 16.18 8,130 80,160 -2.9
03/02/2015
16.38
 379,880 17.11 17.11 16.38 5,000 199,840 -8.1
02/02/2015
17.11
 82,140 17.11 17.47 17.03 12,430 63,570 -2.2
30/01/2015
17.11
 176,880 17.51 17.59 17.11 7,970 124,230 -5.0
29/01/2015
17.51
 870,550 16.83 18.00 16.83 15,880 631,640 -26.2
28/01/2015
16.83
 174,210 16.87 16.95 16.78 111,000 123,310 -0.5
27/01/2015
16.87
 93,600 16.87 16.99 16.83 20,060 11,430 0.4
26/01/2015
16.87
 49,420 17.03 17.07 16.87 1,500 12,010 -0.4
23/01/2015
17.03
 91,110 17.11 17.23 17.03 11,230 60,550 -2.1
22/01/2015
17.11
 45,870 16.99 17.11 16.91 2,000 9,400 -0.3
21/01/2015
16.99
 53,710 16.99 17.07 16.91 14,320 26,170 -0.5
20/01/2015
16.99
 25,920 16.91 16.99 16.95 1,700 17,670 -0.7
19/01/2015
16.91
 111,560 16.83 17.03 16.91 270 67,300 -2.8
16/01/2015
16.83
 47,040 16.99 17.07 16.83 8,990 26,140 -0.7
15/01/2015
16.99
 66,530 17.11 17.15 16.99 3,000 50,570 -2.0
14/01/2015
17.11
 35,770 17.11 17.27 16.95 0 3,300 -0.1
13/01/2015
17.11
 36,330 17.11 17.11 16.99 0 200 -0.0
12/01/2015
17.11
 172,620 17.15 17.43 16.91 1,300 89,800 -3.8
09/01/2015
17.15
 88,260 17.19 17.23 16.99 16,810 51,320 -1.5
08/01/2015
17.19
 23,840 17.23 17.23 16.91 2,500 14,960 -0.5
07/01/2015
17.23
 110,710 16.91 17.31 16.91 2,000 75,500 -3.1
06/01/2015
16.91
 47,340 16.91 16.91 16.74 20,360 35,000 -0.6
05/01/2015
16.91
 144,680 17.39 17.39 16.78 45,700 86,410 -1.7
31/12/2014
17.39
 190,250 16.70 17.43 16.62 100,050 111,640 -0.5
30/12/2014
16.70
 114,310 16.58 16.70 16.14 88,590 28,730 2.4
29/12/2014
16.58
 120,660 16.58 16.66 15.89 68,780 39,520 1.2
26/12/2014
16.58
 31,140 16.62 16.70 16.54 0 5,200 -0.2
25/12/2014
16.62
 31,930 16.78 16.78 16.50 500 1,660 -0.0
24/12/2014
16.78
 59,460 16.62 16.87 16.58 1,400 0 0.1
23/12/2014
16.62
 7,610 16.62 16.62 16.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |