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
(2026-08-12) 		-0.90 -6.45% 2,207,800 -99,600 0
12.75
14
12.75
2 tháng
(2026-07-13) 		-1.35 -9.37% 11,046,000 14,234 0
12.75
14.90
12.75
3 tháng
(2026-06-15) 		1.25 10.59% 18,634,600 107,394 0
11.80
14.90
12.75
6 tháng
(2026-03-16) 		1.20 10.13% 30,571,700 52,974 -0.6
11.40
14.90
12.75
12 tháng
(2025-09-16) 		-3.45 -20.91% 96,520,500 -979,326 -16.0
11.40
16.80
12.75
24 tháng
(2024-09-23) 		0.91 7.54% 365,214,000 -1,433,300 -26.4
9.79
17.15
12.75
36 tháng
(2023-09-27) 		1.15 9.70% 389,881,700 -1,473,562 -26.9
9.79
17.87
12.75
60 tháng
(2021-10-07) 		-3.57 -21.49% 412,705,600 -1,709,271 -35.7
9.79
20.56
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2013
12.76
 458,300 12.67 12.83 12.60 0 0 0
18/06/2013
12.67
 865,370 12.79 12.95 12.41 5,000 397,860 -15.4
17/06/2013
12.79
 1,219,880 13.59 13.69 12.79 156,000 87,710 2.9
14/06/2013
13.59
 843,710 13.31 13.66 13.43 50,500 5,000 1.9
13/06/2013
13.31
 535,900 13.31 13.43 13.18 0 14,230 -0.6
12/06/2013
13.31
 609,910 13.37 13.50 13.27 36,790 113,280 -3.2
11/06/2013
13.37
 670,520 13.31 13.43 13.11 0 16,210 -0.7
10/06/2013
13.31
 1,159,860 12.79 13.69 13.31 41,000 79,470 -1.6
07/06/2013
12.79
 630,440 12.79 12.89 12.63 151,500 237,900 -3.5
06/06/2013
12.79
 1,100,570 12.60 12.83 12.60 154,400 472,540 -12.7
05/06/2013
12.60
 681,450 12.31 12.76 12.28 12,480 6,820 0.2
04/06/2013
12.31
 950,860 12.70 12.73 12.31 64,700 12,770 2.1
03/06/2013
12.70
 1,047,890 12.67 12.83 12.67 55,270 80,700 -1.0
31/05/2013
12.67
 863,710 12.83 13.02 12.63 109,310 40,000 2.8
30/05/2013
12.83
 996,260 12.54 12.83 12.44 176,300 6,000 6.7
29/05/2013
12.54
 1,432,890 12.73 12.89 12.54 108,000 100 4.3
28/05/2013
12.73
 1,491,230 12.12 12.73 12.12 187,000 2,220 7.1
27/05/2013
12.12
 982,010 12.03 12.35 12.03 8,300 0 0.3
24/05/2013
12.03
 1,549,750 11.42 12.03 11.45 5,980 16,830 -0.4
23/05/2013
11.42
 1,233,360 11.48 11.67 11.42 11,900 1,160 0.4
22/05/2013
11.48
 1,154,900 11.35 11.64 11.39 20,600 4,000 0.6
21/05/2013
11.35
 1,119,910 11.51 11.83 11.35 64,910 5,000 2.1
20/05/2013
11.51
 1,671,590 10.81 11.51 10.78 275,110 370 9.6
17/05/2013
10.81
 693,480 10.75 10.87 10.71 154,030 0 5.2
16/05/2013
10.75
 1,218,070 10.52 10.84 10.49 297,490 2,900 9.9
15/05/2013
10.52
 1,606,570 10.14 10.68 10.11 632,090 0 20.7
14/05/2013
10.14
 643,260 10.33 10.33 10.11 37,700 1,000 1.2
13/05/2013
10.33
 540,190 10.17 10.36 10.17 77,500 0 2.5
10/05/2013
10.17
 320,670 10.23 10.30 10.14 66,500 20,000 1.5
09/05/2013
10.23
 567,490 10.04 10.30 10.07 60,000 20,000 1.3
08/05/2013
10.04
 199,200 10.04 10.11 9.98 3,420 500 0.1
07/05/2013
10.04
 628,470 10.20 10.27 10.01 2,000 22,200 -0.6
06/05/2013
10.20
 522,760 9.79 10.20 9.91 0 0 0
03/05/2013
9.79
 123,280 9.76 9.85 9.72 500 470 0.0
02/05/2013
9.76
 224,450 9.76 9.91 9.66 0 100 -0.0
26/04/2013
9.76
 450,720 9.98 9.98 9.72 38,420 1,000 1.1
25/04/2013
9.98
 734,610 10.07 10.20 9.98 8,400 0 0.3
24/04/2013
10.07
 646,210 9.85 10.23 9.85 0 0 0
23/04/2013
9.85
 554,740 9.63 9.95 9.69 2,000 5,120 -0.1
22/04/2013
9.63
 680,680 9.76 9.88 9.60 2,000 1,000 0.0
18/04/2013
9.76
 492,630 9.85 9.85 9.50 36,800 0 1.1
17/04/2013
9.85
 703,310 9.82 10.07 9.79 3,900 0 0.1
16/04/2013
9.82
 1,368,110 9.66 9.88 9.21 20,000 3,000 0.5
15/04/2013
9.66
 946,180 10.23 10.23 9.66 0 0 0
12/04/2013
10.23
 1,675,030 10.87 10.87 10.17 30,200 2,000 0.9
11/04/2013
10.87
 1,731,990 10.52 10.87 10.23 500 47,000 -1.5
10/04/2013
10.52
 2,080,040 11.29 11.29 10.52 3,140 0 0.1
09/04/2013
11.29
 1,223,570 11.29 11.48 11.13 195,520 100 6.9
08/04/2013
11.29
 1,714,790 10.87 11.35 10.87 263,040 5,400 9.0
05/04/2013
10.87
 1,522,620 10.55 10.87 10.59 168,310 1,000 5.6
04/04/2013
10.55
 989,950 10.75 10.91 10.52 0 8,100 -0.3
03/04/2013
10.75
 2,050,100 10.23 10.87 10.17 109,970 1,020 3.5
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

Chính sách bảo mật | Điều khoản sử dụng |