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) 		-0.60 -4.65% 12,466,700 -3,100 -0.0
12.30
14.30
12.60
2 tháng
(2025-11-28) 		-0.90 -6.82% 18,388,300 -60,100 -0.8
12.30
14.30
12.60
3 tháng
(2025-10-29) 		-1.75 -12.46% 26,428,700 -116,200 -1.5
12.30
14.30
12.60
6 tháng
(2025-07-31) 		-0.70 -5.38% 100,599,200 -438,500 -6.2
12.30
17.15
12.60
12 tháng
(2025-02-03) 		-1.69 -12.11% 228,263,600 -1,556,816 -25.8
9.79
17.15
12.60
24 tháng
(2024-02-07) 		0.02 0.17% 347,446,300 -1,514,754 -26.3
9.79
17.87
12.60
36 tháng
(2023-02-13) 		-1.24 -9.18% 351,426,300 -1,552,927 -26.8
9.79
17.87
12.60
60 tháng
(2021-02-22) 		-4.62 -27.29% 380,458,500 -1,800,645 -36.8
9.79
20.56
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2013
10.23
 1,373,460 10.14 10.43 10.23 171,650 4,300 5.4
01/04/2013
10.14
 922,190 9.56 10.14 9.56 50 0 0.0
29/03/2013
9.56
 377,320 9.66 9.66 9.47 0 12,000 -0.4
28/03/2013
9.66
 280,460 9.76 9.82 9.66 0 11,510 -0.4
27/03/2013
9.76
 369,570 9.72 9.85 9.60 56,430 3,450 1.6
26/03/2013
9.72
 551,700 9.69 9.91 9.66 45,690 1,750 1.3
25/03/2013
9.69
 247,690 9.66 9.76 9.47 0 1,000 -0.0
22/03/2013
9.66
 631,590 9.95 10.01 9.53 78,470 0 2.4
21/03/2013
9.95
 683,000 9.98 10.11 9.95 0 1,220 -0.0
20/03/2013
9.98
 481,550 9.88 10.11 9.88 0 1,000 -0.0
19/03/2013
9.88
 680,260 9.98 10.01 9.82 1,000 11,200 -0.3
18/03/2013
9.98
 1,010,900 9.85 10.23 9.85 5,000 6,000 -0.0
15/03/2013
9.85
 1,274,270 9.56 10.17 9.50 33,500 0 1.0
14/03/2013
9.56
 614,090 9.56 9.66 9.37 0 5,000 -0.1
13/03/2013
9.56
 1,315,360 9.40 9.79 9.44 71,240 0 2.1
12/03/2013
9.40
 1,078,340 9.34 9.50 9.21 0 3,000 -0.1
11/03/2013
9.34
 700,140 8.86 9.34 8.76 5,000 0 0.1
08/03/2013
8.86
 236,750 8.70 8.86 8.70 3,790 0 0.1
07/03/2013
8.70
 826,700 8.67 8.96 8.64 100 130,400 -3.6
06/03/2013
8.67
 386,390 8.41 8.70 8.48 50 0 0.0
05/03/2013
8.41
 616,150 8.73 8.76 8.25 2,000 100 0.1
04/03/2013
8.73
 1,079,960 9.18 9.18 8.60 100 41,000 -1.2
01/03/2013
9.18
 427,760 9.21 9.31 9.15 0 0 0
28/02/2013
9.21
 670,500 9.18 9.34 9.21 0 2,610 -0.1
27/02/2013
9.18
 998,310 8.83 9.18 8.76 41,000 0 1.2
26/02/2013
8.83
 1,001,440 9.34 9.37 8.73 2,000 1,500 0.0
25/02/2013
9.34
 595,850 9.15 9.56 9.21 0 500 -0.0
22/02/2013
9.15
 1,411,260 9.44 9.79 8.80 8,250 4,040 0.1
21/02/2013
9.44
 990,070 10.14 10.30 9.44 1,500 4,900 -0.1
20/02/2013
10.14
 1,085,790 10.27 10.27 10.01 8,200 115,000 -3.4
19/02/2013
10.27
 716,330 10.33 10.49 10.20 0 400 -0.0
18/02/2013
10.33
 574,850 9.95 10.52 9.95 0 5,640 -0.2
08/02/2013
9.95
 673,880 10.11 10.11 9.85 2,000 0 0.1
07/02/2013
10.11
 652,200 9.98 10.36 9.91 2,500 0 0.1
06/02/2013
9.98
 707,740 9.56 10.07 9.60 5,640 0 0.2
05/02/2013
9.56
 1,708,920 9.08 9.69 8.96 0 300 -0.0
04/02/2013
9.08
 668,890 8.96 9.28 8.92 0 0 0
01/02/2013
8.96
 567,860 8.89 8.96 8.76 7,640 68,850 -1.7
31/01/2013
8.89
 609,220 9.05 9.05 8.89 100 24,500 -0.7
30/01/2013
9.05
 729,840 8.99 9.18 8.89 5,470 5,000 0.0
29/01/2013
8.99
 972,670 9.02 9.08 8.89 39,310 4,120 1.0
28/01/2013
9.02
 1,173,370 9.05 9.28 9.02 22,530 900 0.6
25/01/2013
9.05
 1,030,260 8.92 9.15 8.92 129,500 0 3.7
24/01/2013
8.92
 1,068,020 8.54 8.92 8.54 102,510 0 2.8
23/01/2013
8.54
 1,012,420 8.38 8.57 8.22 8,100 0 0.2
22/01/2013
8.38
 1,443,600 8.70 8.83 8.32 21,500 218,800 -5.3
21/01/2013
8.70
 632,880 8.73 9.02 8.60 0 13,000 -0.4
18/01/2013
8.73
 1,300,140 8.96 9.02 8.67 3,440 109,000 -2.9
17/01/2013
8.96
 1,378,110 9.21 9.60 8.96 7,610 154,000 -4.3
16/01/2013
9.21
 1,327,110 8.64 9.21 8.57 6,000 0 0.2
15/01/2013
8.64
 936,110 8.60 8.64 8.41 0 1,000 -0.0
14/01/2013
8.60
 1,346,420 8.38 8.67 8.22 13,000 10,000 0.1
11/01/2013
8.38
 2,010,270 8.06 8.44 8.25 279,900 97,240 4.8
10/01/2013
8.06
 1,679,030 7.68 8.06 7.58 321,100 5,600 7.7
09/01/2013
7.68
 1,585,590 7.93 8.22 7.58 35,000 0 0.8
08/01/2013
7.93
 956,010 7.77 8.03 7.71 300,000 8,330 7.2
07/01/2013
7.77
 2,007,760 7.45 7.80 7.48 76,000 20,000 1.4
04/01/2013
7.45
 779,180 7.39 7.55 7.32 100,100 0 2.3
03/01/2013
7.39
 737,680 7.55 7.55 7.32 145,300 0 3.3
02/01/2013
7.55
 722,930 7.42 7.64 7.42 38,820 0 0.9
28/12/2012
7.42
 686,300 7.23 7.42 7.23 0 1,200 -0.0
27/12/2012
7.23
 703,310 7.32 7.42 7.23 3,200 0 0.1
26/12/2012
7.32
 278,050 7.32 7.42 7.26 0 0 0
25/12/2012
7.32
 1,002,420 7.20 7.55 7.29 0 36,970 -0.9
24/12/2012
7.20
 885,300 6.88 7.20 6.81 0 0 0
21/12/2012
6.88
 230,010 6.78 6.88 6.72 0 0 0
20/12/2012
6.78
 214,710 6.91 6.94 6.78 0 2,990 -0.1
19/12/2012
6.91
 483,310 6.75 6.97 6.75 8,000 0 0.2
18/12/2012
6.75
 209,720 6.84 6.88 6.72 0 0 0
17/12/2012
6.84
 170,580 6.88 6.94 6.84 0 0 0
14/12/2012
6.88
 232,070 6.81 6.94 6.81 0 0 0
13/12/2012
6.81
 172,200 6.91 6.94 6.81 0 560 -0.0
12/12/2012
6.91
 260,730 6.88 7.00 6.84 0 0 0
11/12/2012
6.88
 207,440 6.88 6.91 6.78 0 0 0
10/12/2012
6.88
 136,700 6.78 7.00 6.78 0 0 0
07/12/2012
6.78
 156,060 6.78 6.91 6.75 0 0 0
06/12/2012
6.78
 125,270 6.94 6.97 6.78 0 0 0
05/12/2012
6.94
 416,610 6.72 7.00 6.72 0 0 0
04/12/2012
6.72
 262,500 6.49 6.72 6.49 0 3,000 -0.1
03/12/2012
6.49
 79,620 6.52 6.62 6.46 2,000 3,000 -0.0
30/11/2012
6.52
 81,130 6.59 6.68 6.52 500 0 0.0
29/11/2012
6.59
 67,360 6.59 6.68 6.59 0 3,000 -0.1
28/11/2012
6.59
 209,330 6.72 6.72 6.59 0 27,000 -0.6
27/11/2012
6.72
 81,810 6.75 6.78 6.72 190 0 0.0
26/11/2012
6.75
 121,030 6.81 6.81 6.72 10,000 0 0.2
23/11/2012
6.81
 170,610 6.81 6.88 6.81 5,000 0 0.1
22/11/2012
6.81
 58,670 6.81 6.84 6.81 0 0 0
21/11/2012
6.81
 62,000 6.88 6.88 6.81 0 0 0
20/11/2012
6.88
 88,050 6.81 6.88 6.81 0 0 0
19/11/2012
6.81
 83,690 6.88 6.91 6.81 0 10,000 -0.2
16/11/2012
6.88
 109,610 6.84 6.91 6.81 1,940 0 0.0
15/11/2012
6.84
 423,400 7.00 7.00 6.84 0 11,850 -0.3
14/11/2012
7.00
 84,050 6.97 7.04 6.97 0 0 0
13/11/2012
6.97
 197,090 7.10 7.10 6.97 0 0 0
12/11/2012
7.10
 249,470 6.94 7.13 6.91 0 0 0
09/11/2012
6.94
 107,450 6.91 6.94 6.84 0 0 0
08/11/2012
6.91
 161,780 6.97 6.97 6.81 0 0 0
07/11/2012
6.97
 173,250 6.84 7.04 6.84 0 0 0
06/11/2012
6.84
 213,400 6.81 6.88 6.78 0 0 0
05/11/2012
6.81
 314,130 6.81 6.94 6.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |