CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-0.25
(-1.96%)
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
(2026-08-17) 		-1.25 -8.93% 1,736,700 -76,200 0
12.50
14
12.50
2 tháng
(2026-07-16) 		-1.40 -9.89% 10,245,100 -6,966 0
12.50
14.90
12.50
3 tháng
(2026-06-16) 		0.90 7.59% 18,537,500 97,494 0
11.80
14.90
12.50
6 tháng
(2026-03-18) 		0.85 7.14% 30,191,800 49,374 -0.5
11.40
14.90
12.50
12 tháng
(2025-09-19) 		-3.65 -22.26% 90,545,900 -1,157,626 -18.8
11.40
16.40
12.50
24 tháng
(2024-09-24) 		0.61 5.07% 365,116,900 -1,436,600 -26.4
9.79
17.15
12.50
36 tháng
(2023-10-02) 		0.61 5.07% 389,882,200 -1,478,762 -26.9
9.79
17.87
12.50
60 tháng
(2021-10-11) 		-3.74 -22.66% 412,658,300 -1,714,371 -35.7
9.79
20.56
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2014
16.64
 287,670 16.64 16.71 16.60 70,000 0 3.1
07/04/2014
16.64
 640,810 16.41 16.67 16.41 0 3,000 -0.1
04/04/2014
16.41
 345,170 16.37 16.52 16.29 2,000 0 0.1
03/04/2014
16.37
 181,830 16.25 16.48 16.22 0 0 0
02/04/2014
16.25
 653,120 16.14 16.25 15.83 12,000 15,380 -0.1
01/04/2014
16.14
 790,080 16.18 16.37 15.99 400 0 0.0
31/03/2014
16.18
 818,680 16.48 16.52 16.18 0 18,640 -0.8
28/03/2014
16.48
 367,580 16.56 16.75 16.44 5,000 0 0.2
27/03/2014
16.56
 672,480 16.64 16.64 16.41 1,010 1,260 -0.0
26/03/2014
16.64
 1,027,630 17.02 17.17 16.41 3,010 7,470 -0.2
25/03/2014
17.02
 1,361,600 16.98 17.36 16.86 81,180 29,660 2.3
24/03/2014
16.98
 1,019,790 16.83 17.02 16.83 85,000 4,430 3.6
21/03/2014
16.83
 1,438,210 16.67 16.98 16.67 193,530 22,210 7.6
20/03/2014
16.67
 853,100 16.75 16.90 16.56 187,500 0 8.2
19/03/2014
16.75
 737,740 16.60 16.98 16.60 11,000 45,820 -1.5
18/03/2014
16.60
 887,430 16.79 16.79 16.52 6,000 0 0.3
17/03/2014
16.79
 1,197,340 16.98 16.98 16.60 4,000 21,920 -0.8
14/03/2014
16.98
 2,174,550 16.67 17.02 16.67 100,700 0 4.4
13/03/2014
16.67
 1,065,930 16.48 16.71 16.29 109,500 0 4.8
12/03/2014
16.48
 1,439,900 16.14 16.71 16.14 4,000 39,390 -1.5
11/03/2014
16.14
 770,890 15.87 16.33 15.83 0 0 0
10/03/2014
15.87
 568,100 15.91 15.99 15.87 0 0 0
07/03/2014
15.91
 332,320 15.95 16.06 15.87 0 0 0
06/03/2014
15.95
 151,150 15.80 15.99 15.76 200 12,800 -0.5
05/03/2014
15.80
 260,460 15.76 15.99 15.76 1,180 23,440 -0.9
04/03/2014
15.76
 393,350 15.76 15.76 15.45 0 59,130 -2.4
03/03/2014
15.76
 722,060 16.25 16.25 15.76 0 44,690 -1.9
28/02/2014
16.25
 1,193,590 16.14 16.25 15.91 0 30,000 -1.3
27/02/2014
16.14
 731,930 16.71 16.75 16.10 750 36,700 -1.5
26/02/2014
16.71
 688,870 16.67 16.83 16.41 0 0 0
25/02/2014
16.67
 1,392,310 16.22 16.71 16.02 25,500 1,040 1.1
24/02/2014
16.22
 532,540 15.83 16.22 15.83 0 52,510 -2.2
21/02/2014
15.83
 662,650 15.76 15.83 15.45 25,500 6,110 0.8
20/02/2014
15.76
 1,442,850 16.52 16.60 15.64 140,360 7,990 5.7
19/02/2014
16.52
 512,400 16.56 16.75 16.44 0 0 0
18/02/2014
16.56
 1,188,510 15.99 16.56 15.95 24,700 64,060 -1.7
17/02/2014
15.99
 724,530 16.02 16.06 15.87 60,000 0 2.5
14/02/2014
16.02
 486,990 15.99 16.18 15.91 0 4,000 -0.2
13/02/2014
15.99
 788,480 16.10 16.37 15.91 9,790 7,000 0.1
12/02/2014
16.10
 810,620 15.80 16.10 15.76 2,000 2,000 0.0
11/02/2014
15.80
 1,202,340 16.02 16.14 15.80 3,930 21,920 -0.8
10/02/2014
16.02
 763,430 15.83 16.10 15.80 0 6,980 -0.3
07/02/2014
15.83
 886,820 16.10 16.33 15.53 0 117,000 -4.9
06/02/2014
16.10
 807,140 15.38 16.10 15.49 17,400 53,300 -1.5
27/01/2014
15.38
 974,040 14.96 15.38 14.96 0 118,500 -4.7
24/01/2014
14.96
 559,440 14.73 14.99 14.69 9,000 2,000 0.3
23/01/2014
14.73
 380,060 14.73 14.80 14.65 27,260 5,000 0.9
22/01/2014
14.73
 715,460 14.80 14.99 14.69 1,160 140 0.0
21/01/2014
14.80
 824,530 14.69 14.92 14.69 109,180 35,880 2.8
20/01/2014
14.69
 1,558,950 14.50 15.26 14.54 108,030 121,070 -0.5
17/01/2014
14.50
 848,890 14.69 14.80 14.50 222,520 49,170 6.7
16/01/2014
14.69
 521,540 14.57 14.73 14.54 0 45,000 -1.7
15/01/2014
14.57
 954,360 14.69 14.73 14.50 13,480 28,250 -0.6
14/01/2014
14.69
 1,030,080 14.73 14.88 14.69 1,000 55,620 -2.1
13/01/2014
14.73
 1,023,680 14.54 14.77 14.54 8,200 0 0.3
10/01/2014
14.54
 1,396,720 14.50 14.73 14.50 39,000 22,790 0.6
09/01/2014
14.50
 761,270 14.38 14.65 14.31 29,720 71,580 -1.6
08/01/2014
14.38
 796,090 14.42 14.42 14.27 3,030 22,360 -0.7
07/01/2014
14.42
 1,273,150 14.38 14.65 14.42 11,760 28,210 -0.6
06/01/2014
14.38
 633,250 14.23 14.50 14.23 14,600 0 0.5
03/01/2014
14.23
 1,983,500 13.70 14.23 13.66 0 95,180 -3.5
02/01/2014
13.70
 506,020 13.74 13.85 13.70 500 3,000 -0.1
31/12/2013
13.74
 394,280 13.58 13.85 13.62 41,250 0 1.5
30/12/2013
13.58
 833,740 13.85 14.04 13.58 3,100 33,820 -1.1
27/12/2013
13.85
 1,634,040 13.47 13.89 13.54 500 68,630 -2.5
26/12/2013
13.47
 346,310 13.47 13.58 13.43 0 1,170 -0.0
25/12/2013
13.47
 321,830 13.43 13.54 13.39 0 0 0
24/12/2013
13.43
 495,090 13.62 13.81 13.43 0 0 0
23/12/2013
13.62
 1,029,260 13.20 13.62 13.24 198,000 11,660 6.6
20/12/2013
13.20
 445,570 13.28 13.32 13.20 29,460 204,360 -6.0
19/12/2013
13.28
 222,660 13.20 13.32 13.24 0 19,750 -0.7
18/12/2013
13.20
 93,730 13.20 13.24 13.16 100 500 -0.0
17/12/2013
13.20
 135,440 13.16 13.24 13.16 850 0 0.0
16/12/2013
13.16
 260,380 13.24 13.24 13.16 16,520 48,400 -1.1
13/12/2013
13.24
 124,930 13.24 13.28 13.20 1,000 0 0.0
12/12/2013
13.24
 270,540 13.24 13.32 13.20 2,180 0 0.1
11/12/2013
13.24
 675,660 13.43 13.43 13.20 60,100 50,000 0.3
10/12/2013
13.43
 145,930 13.54 13.54 13.39 1,400 4,200 -0.1
09/12/2013
13.54
 430,800 13.58 13.74 13.47 0 600 -0.0
06/12/2013
13.58
 1,168,280 13.24 13.66 13.24 75,910 7,020 2.4
05/12/2013
13.24
 296,920 13.28 13.28 13.20 20,000 80,650 -2.1
04/12/2013
13.28
 420,290 13.35 13.39 13.24 340 214,020 -7.4
03/12/2013
13.35
 576,330 13.24 13.51 13.20 66,240 13,790 1.8
02/12/2013
13.24
 281,330 13.28 13.35 13.20 50,000 1,000 1.7
29/11/2013
13.28
 165,340 13.28 13.35 13.28 0 0 0
28/11/2013
13.28
 296,930 13.32 13.35 13.24 0 0 0
27/11/2013
13.32
 418,680 13.39 13.51 13.28 2,000 0 0.1
26/11/2013
13.39
 245,360 13.39 13.51 13.35 500 6,900 -0.2
25/11/2013
13.39
 503,720 13.47 13.58 13.39 3,000 1,000 0.1
22/11/2013
13.47
 478,280 13.43 13.54 13.32 0 400 -0.0
21/11/2013
13.43
 719,340 13.58 13.77 13.43 5,100 4,250 0.0
20/11/2013
13.58
 293,220 13.54 13.66 13.51 31,050 8,580 0.8
19/11/2013
13.54
 520,730 13.66 13.70 13.54 0 1,000 -0.0
18/11/2013
13.66
 1,061,350 13.24 13.70 13.35 71,090 2,890 2.4
15/11/2013
13.24
 303,120 13.20 13.35 13.20 0 0 0
14/11/2013
13.20
 214,810 13.24 13.24 13.16 500 2,000 -0.1
13/11/2013
13.24
 103,430 13.28 13.28 13.20 20,000 0 0.7
12/11/2013
13.28
 444,530 13.28 13.43 13.24 0 29,270 -1.0
11/11/2013
13.28
 279,950 13.24 13.28 13.20 0 0 0
08/11/2013
13.24
 129,210 13.28 13.35 13.20 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |