CTCP Công nghiệp Cao su Miền Nam (csm)

12.65
0.05
(0.40%)
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)
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
22/12/2014
16.62
 80,850 16.18 16.62 16.18 0 0 0
19/12/2014
16.18
 35,930 16.34 16.38 16.02 790 0 0.0
18/12/2014
16.34
 63,120 16.18 16.83 16.18 200 4,200 -0.2
17/12/2014
16.18
 66,440 16.99 17.11 16.10 0 14,080 -0.6
16/12/2014
16.99
 12,700 17.27 17.39 16.99 640 860 -0.0
15/12/2014
17.27
 7,500 17.19 17.39 17.19 0 2,000 -0.1
12/12/2014
17.19
 18,080 17.19 17.35 17.19 500 5,700 -0.2
11/12/2014
17.19
 20,200 17.27 17.27 17.11 0 4,350 -0.2
10/12/2014
17.27
 74,980 17.03 17.31 16.99 1,000 18,000 -0.7
09/12/2014
17.03
 171,010 17.55 17.55 16.99 0 39,470 -1.7
08/12/2014
17.55
 34,920 17.80 17.88 17.55 10,000 8,690 0.1
05/12/2014
17.80
 19,110 17.63 17.80 17.63 10,000 500 0.4
04/12/2014
17.63
 32,320 17.63 17.67 17.59 0 300 -0.0
03/12/2014
17.63
 51,820 17.63 17.71 17.59 12,000 10,800 0.1
02/12/2014
17.63
 20,210 17.80 17.80 17.63 1,000 3,820 -0.1
01/12/2014
17.80
 56,060 17.80 18.00 17.80 18,100 35,740 -0.8
28/11/2014
17.80
 24,980 18.00 18.00 17.67 10,000 0 0.4
27/11/2014
18.00
 50,620 17.80 18.00 17.39 500 0 0.0
26/11/2014
17.80
 110,780 17.96 17.96 17.31 11,000 3,240 0.3
25/11/2014
17.96
 54,970 17.84 18.04 17.84 28,070 110 1.2
24/11/2014
17.84
 305,670 18.12 18.12 17.76 27,260 12,010 0.7
21/11/2014
18.12
 56,270 18.20 18.36 18.08 15,400 0 0.7
20/11/2014
18.20
 99,440 18.16 18.44 18.20 20,400 1,000 0.9
19/11/2014
18.16
 43,580 18.48 18.52 18.16 1,000 3,300 -0.1
18/11/2014
18.48
 93,540 18.44 18.52 18.40 20,000 1,500 0.8
17/11/2014
18.44
 86,820 18.28 18.52 18.20 20,200 27,960 -0.4
14/11/2014
18.28
 87,900 18.52 18.56 18.28 27,600 25,150 0.1
13/11/2014
18.52
 99,330 18.12 18.60 18.20 21,440 1,200 0.9
12/11/2014
18.12
 39,700 18.08 18.20 18.12 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |