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) 		-1 -7.78% 9,265,500 37,800 0.5
11.50
13.90
12
2 tháng
(2026-01-16) 		-2.40 -16.84% 17,211,500 -49,600 -0.7
11.50
14.25
12
3 tháng
(2025-12-17) 		-0.95 -7.42% 25,133,200 -9,400 -0.1
11.50
14.30
12
6 tháng
(2025-09-18) 		-4.95 -29.46% 61,805,700 -1,387,600 -21.3
11.50
16.80
12
12 tháng
(2025-03-24) 		-2.59 -17.91% 193,981,000 -398,103 -7.1
9.79
17.15
12
24 tháng
(2024-03-27) 		-2.10 -15.06% 356,959,500 -1,474,965 -25.7
9.79
17.87
12
36 tháng
(2023-04-03) 		-1.46 -10.96% 362,106,800 -1,526,336 -27.0
9.79
17.87
12
60 tháng
(2021-04-12) 		-5.07 -29.95% 388,967,300 -1,750,145 -36.0
9.79
20.56
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2014
18.08
 183,910 18.16 18.20 18.08 17,700 64,060 -2.1
10/11/2014
18.16
 65,270 18.36 18.44 18.16 10,080 2,150 0.4
07/11/2014
18.36
 23,890 18.36 18.52 18.20 120 1,250 -0.1
06/11/2014
18.36
 36,010 18.36 18.56 18.32 0 1,000 -0.0
05/11/2014
18.36
 77,250 18.52 18.60 18.36 0 0 0
04/11/2014
18.52
 68,460 18.81 18.81 18.52 2,000 130 0.1
03/11/2014
18.81
 130,600 18.60 18.93 18.60 42,170 2,500 1.8
31/10/2014
18.60
 236,970 18.28 18.60 18.20 50,270 0 2.3
30/10/2014
18.28
 78,460 18.32 18.40 18.04 39,500 0 1.8
29/10/2014
18.32
 38,480 18.00 18.40 18.00 19,070 320 0.8
28/10/2014
18.00
 92,090 17.92 18.08 17.92 27,140 3,930 0.0
27/10/2014
17.92
 150,110 18.56 18.56 17.92 4,000 59,010 -2.5
24/10/2014
18.56
 212,780 18.40 18.60 18.24 185,200 200 8.5
23/10/2014
18.40
 250,630 18.40 18.65 18.12 175,650 500 8.0
22/10/2014
18.40
 190,280 18.40 18.40 17.96 129,440 4,500 5.6
21/10/2014
18.40
 86,290 18.44 18.56 18.24 78,710 10 3.6
20/10/2014
18.44
 231,900 17.88 18.44 18.00 149,900 300 6.7
17/10/2014
17.88
 187,870 17.92 18.20 17.71 3,500 54,300 -2.2
16/10/2014
17.92
 352,150 18.40 18.40 17.92 6,500 5,430 0.0
15/10/2014
18.40
 95,500 18.52 18.52 18.28 1,550 5,250 -0.2
14/10/2014
18.52
 127,570 18.60 18.69 18.40 15,630 2,000 0.6
13/10/2014
18.60
 225,010 19.01 19.01 18.52 1,400 137,000 -6.3
10/10/2014
19.01
 391,380 18.97 19.17 18.81 200,290 0 9.4
09/10/2014
18.97
 129,350 19.01 19.17 18.93 25,430 3,000 1.1
08/10/2014
19.01
 183,440 19.13 19.17 18.93 500 51,090 -2.4
07/10/2014
19.13
 106,440 19.13 19.17 18.89 200 5,730 -0.3
06/10/2014
19.13
 123,810 19.01 19.21 18.97 7,330 0 0.3
03/10/2014
19.01
 234,550 18.85 19.17 18.85 12,300 6,040 0.3
02/10/2014
18.85
 210,630 18.85 18.97 18.69 1,400 0 0.1
01/10/2014
18.85
 333,360 18.85 19.01 18.77 150 0 0.0
30/09/2014
18.85
 184,120 18.60 18.89 18.52 35,230 6,810 1.3
29/09/2014
18.60
 275,360 18.60 18.81 18.56 118,000 47,000 3.3
26/09/2014
18.60
 255,130 19.09 19.09 18.60 1,149,800 1,193,770 -2.0
25/09/2014
19.09
 432,770 18.52 19.21 18.36 114,450 23,360 4.2
24/09/2014
18.52
 211,230 18.32 18.65 18.24 219,000 120,000 4.5
23/09/2014
18.32
 136,940 18.20 18.48 18.16 49,920 5,060 2.0
22/09/2014
18.20
 351,100 18.00 18.69 18.12 14,800 21,210 -0.3
19/09/2014
18.00
 557,810 18.65 18.89 18.00 3,300 353,140 -15.7
18/09/2014
18.65
 195,630 19.74 19.74 18.60 0 1,000 -0.0
17/09/2014
19.74
 875,120 19.25 20.22 19.53 1,000 2,780 -0.1
16/09/2014
19.25
 1,240,280 18.00 19.25 17.88 208,000 43,210 7.9
15/09/2014
18.00
 181,110 17.88 18.28 18.00 15,090 5,000 0.5
12/09/2014
17.88
 121,040 17.96 18.00 17.76 2,420 1,000 0.1
11/09/2014
17.96
 125,930 18.16 18.20 17.96 3,820 26,200 -1.0
10/09/2014
18.16
 159,850 18.12 18.20 17.80 2,370 43,720 -1.9
09/09/2014
18.12
 389,310 18.69 18.69 18.00 175,580 12,000 7.5
08/09/2014
18.69
 262,950 18.52 18.81 18.48 71,130 4,000 3.1
05/09/2014
18.52
 244,010 18.60 18.65 18.52 89,000 1,000 4.0
04/09/2014
18.60
 381,390 18.73 18.73 18.40 161,610 4,000 7.2
03/09/2014
18.73
 298,530 18.60 18.81 18.60 167,000 1,050 7.7
29/08/2014
18.60
 430,070 18.28 18.89 18.48 114,440 2,000 5.2
28/08/2014
18.28
 459,520 18.04 18.48 17.92 63,610 5,900 2.6
27/08/2014
18.04
 191,410 18.00 18.20 17.80 15,310 10,390 0.2
26/08/2014
18.00
 311,330 17.88 18.12 17.80 83,740 300 3.7
25/08/2014
17.88
 269,120 17.67 17.92 17.71 152,640 0 6.7
22/08/2014
17.67
 173,050 17.71 17.92 17.63 3,000 10,000 -0.3
21/08/2014
17.71
 472,230 17.80 18.00 17.67 153,300 49,110 4.6
20/08/2014
17.80
 182,370 17.80 17.84 17.67 75,310 40,400 1.5
19/08/2014
17.80
 173,460 17.96 18.00 17.67 17,740 9,590 0.4
18/08/2014
17.96
 347,370 17.88 18.12 17.84 105,460 2,140 4.6
15/08/2014
17.88
 205,050 17.96 17.96 17.76 50,010 3,060 2.1
14/08/2014
17.96
 362,380 17.55 18.08 17.47 50,000 10,700 1.8
13/08/2014
17.55
 202,720 17.19 17.59 17.23 55,000 0 2.4
12/08/2014
17.19
 139,720 17.15 17.39 16.99 31,100 0 1.3
11/08/2014
17.15
 208,040 17.11 17.23 16.99 5,300 35,000 -1.3
08/08/2014
17.11
 168,750 17.35 17.35 17.11 300 34,060 -1.4
07/08/2014
17.35
 129,880 17.55 17.55 17.23 930 31,050 -1.3
06/08/2014
17.55
 128,310 17.55 17.80 17.39 11,600 5,000 0.3
05/08/2014
17.55
 223,550 17.07 17.55 16.99 40,000 5,000 1.5
04/08/2014
17.07
 70,090 17.07 17.35 16.99 8,340 0 0.4
01/08/2014
17.07
 166,420 16.99 17.19 16.83 2,000 49,430 -2.0

Chính sách bảo mật | Điều khoản sử dụng |