CTCP Công nghiệp Cao su Miền Nam (csm)

12.10
-0.15
(-1.22%)
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
(2026-02-11) 		-0.50 -3.92% 9,157,900 38,000 0.5
11.50
13.90
12.10
2 tháng
(2026-01-12) 		-1.30 -9.59% 20,231,600 17,800 0.3
11.50
14.30
12.10
3 tháng
(2025-12-15) 		-0.40 -3.16% 25,078,900 -45,700 -0.6
11.50
14.30
12.10
6 tháng
(2025-09-15) 		-4.90 -28.57% 68,999,000 -810,900 -11.7
11.50
17.15
12.10
12 tháng
(2025-03-18) 		-2.09 -14.56% 195,524,200 -489,703 -8.5
9.79
17.15
12.10
24 tháng
(2024-03-25) 		-1.80 -12.79% 356,619,800 -1,474,765 -25.7
9.79
17.87
12.10
36 tháng
(2023-03-29) 		-1.11 -8.28% 361,854,700 -1,526,136 -27.1
9.79
17.87
12.10
60 tháng
(2021-04-08) 		-4.27 -25.83% 388,734,500 -1,749,945 -36.0
9.79
20.56
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2012
2.98
 241,300 3.06 3.06 2.95 500 0 0.0
29/02/2012
3.06
 301,560 2.98 3.06 2.92 2,800 11,100 -0.1
28/02/2012
2.98
 326,980 3.11 3.14 2.98 0 0 0
27/02/2012
3.11
 367,460 3.06 3.17 3.00 0 620 -0.0
24/02/2012
3.06
 489,540 3.11 3.22 3.06 1,800 50,000 -0.6
23/02/2012
3.11
 436,440 3.17 3.19 3.06 0 0 0
22/02/2012
3.17
 337,350 3.08 3.19 2.98 24,900 0 0.3
21/02/2012
3.08
 349,080 3.22 3.25 3.08 0 4,000 -0.0
20/02/2012
3.22
 317,410 3.08 3.22 3.14 0 50,000 -0.6
17/02/2012
3.08
 191,830 2.95 3.08 2.98 160 0 0.0
16/02/2012
2.95
 69,700 2.95 2.98 2.89 0 0 0
15/02/2012
2.95
 258,460 2.95 3.03 2.84 27,000 0 0.3
14/02/2012
2.95
 147,140 2.95 2.98 2.84 200 0 0.0
13/02/2012
2.95
 86,510 3.08 3.08 2.95 7,400 0 0.1
10/02/2012
3.08
 187,850 3.22 3.22 3.08 1,500 0 0.0
09/02/2012
3.22
 345,910 3.19 3.33 3.17 10,000 40,000 -0.4
08/02/2012
3.19
 195,650 3.06 3.19 3.11 500 50,000 -0.6
07/02/2012
3.06
 379,040 2.92 3.06 2.92 0 22,500 -0.3
06/02/2012
2.92
 328,800 2.95 2.95 2.84 0 184,280 -2.0
03/02/2012
2.95
 608,400 2.84 2.98 2.95 0 155,000 -1.7
02/02/2012
2.84
 224,140 2.71 2.84 2.79 0 190,000 -2.0
01/02/2012
2.71
 341,310 2.60 2.71 2.60 12,490 250,000 -2.4
31/01/2012
2.60
 344,030 2.49 2.60 2.52 0 201,650 -1.9
30/01/2012
2.49
 136,630 2.43 2.49 2.46 8,000 100,000 -0.8
20/01/2012
2.43
 107,000 2.49 2.52 2.43 3,200 100,000 -0.9
19/01/2012
2.49
 109,880 2.43 2.49 2.43 0 100,000 -0.9
18/01/2012
2.43
 85,290 2.49 2.49 2.41 15,000 75,200 -0.5
17/01/2012
2.49
 126,870 2.43 2.49 2.38 0 80,000 -0.7
16/01/2012
2.43
 25,450 2.38 2.43 2.41 0 0 0
13/01/2012
2.38
 18,500 2.33 2.38 2.35 3,200 0 0.0
12/01/2012
2.33
 20,230 2.41 2.41 2.30 0 0 0
11/01/2012
2.41
 64,900 2.38 2.43 2.38 5,800 20,170 -0.1
10/01/2012
2.38
 25,260 2.35 2.41 2.35 0 0 0
09/01/2012
2.35
 19,410 2.27 2.35 2.22 0 0 0
06/01/2012
2.27
 37,000 2.33 2.33 2.27 0 0 0
05/01/2012
2.33
 11,800 2.35 2.35 2.30 0 0 0
04/01/2012
2.35
 4,800 2.38 2.38 2.35 0 0 0
03/01/2012
2.38
 13,390 2.41 2.43 2.38 0 5,000 -0.0
30/12/2011
2.41
 62,820 2.38 2.43 2.35 0 600 -0.0
29/12/2011
2.38
 29,720 2.35 2.38 2.30 0 1,500 -0.0
28/12/2011
2.35
 35,640 2.27 2.35 2.27 0 100 -0.0
27/12/2011
2.27
 41,940 2.35 2.38 2.27 0 0 0
26/12/2011
2.35
 36,930 2.38 2.38 2.33 0 0 0
23/12/2011
2.38
 35,040 2.38 2.38 2.33 100 0 0.0
22/12/2011
2.38
 66,410 2.38 2.38 2.30 0 0 0
21/12/2011
2.38
 18,210 2.41 2.41 2.35 200 0 0.0
20/12/2011
2.41
 33,030 2.41 2.41 2.33 0 0 0
19/12/2011
2.41
 105,620 2.43 2.46 2.41 0 74,900 -0.7
16/12/2011
2.43
 35,560 2.41 2.43 2.41 200 30,000 -0.3
15/12/2011
2.41
 51,170 2.35 2.41 2.27 0 0 0
14/12/2011
2.35
 105,020 2.38 2.41 2.30 7,000 330 0.1
13/12/2011
2.38
 22,570 2.41 2.41 2.38 0 0 0
12/12/2011
2.41
 31,760 2.41 2.43 2.35 500 10 0.0
09/12/2011
2.41
 104,760 2.49 2.49 2.41 1,920 50,680 -0.4
08/12/2011
2.49
 142,480 2.57 2.57 2.49 0 90,630 -0.8
07/12/2011
2.57
 89,540 2.57 2.57 2.49 580 65,290 -0.6
06/12/2011
2.57
 105,300 2.60 2.65 2.57 0 57,810 -0.6
05/12/2011
2.60
 143,660 2.49 2.60 2.54 0 100,000 -1.0
02/12/2011
2.49
 77,050 2.38 2.49 2.41 0 20,000 -0.2
01/12/2011
2.38
 16,620 2.38 2.38 2.35 0 0 0
30/11/2011
2.38
 23,950 2.38 2.41 2.35 5,000 0 0.0
29/11/2011
2.38
 17,980 2.38 2.41 2.35 0 0 0
28/11/2011
2.38
 34,460 2.30 2.41 2.35 0 0 0
25/11/2011
2.30
 63,350 2.33 2.35 2.27 200 0 0.0
24/11/2011
2.33
 19,880 2.38 2.38 2.33 0 0 0
23/11/2011
2.38
 27,580 2.38 2.41 2.35 0 0 0
22/11/2011
2.38
 35,760 2.38 2.38 2.33 0 4,200 -0.0
21/11/2011
2.38
 57,390 2.46 2.46 2.38 1,200 0 0.0
18/11/2011
2.46
 31,850 2.52 2.52 2.43 7,000 0 0.1
17/11/2011
2.52
 36,770 2.54 2.54 2.49 0 760 -0.0
16/11/2011
2.54
 44,730 2.49 2.57 2.49 0 0 0
15/11/2011
2.49
 209,920 2.57 2.57 2.46 0 33,000 -0.3
14/11/2011
2.57
 95,980 2.71 2.71 2.57 0 44,560 -0.4
11/11/2011
2.71
 35,690 2.81 2.81 2.71 180,000 12,150 1.7
10/11/2011
2.81
 36,990 2.79 2.81 2.68 20,000 0 0.2
09/11/2011
2.79
 16,110 2.76 2.79 2.71 0 0 0
08/11/2011
2.76
 19,550 2.73 2.76 2.68 0 180,830 -1.7
07/11/2011
2.73
 43,210 2.79 2.79 2.71 5,900 0 0.1
04/11/2011
2.79
 134,730 2.84 2.84 2.73 0 0 0
03/11/2011
2.84
 57,850 2.84 2.84 2.76 0 0 0
02/11/2011
2.84
 50,960 2.89 2.89 2.81 8,000 800 0.1
01/11/2011
2.89
 140,010 3.00 3.00 2.89 0 100 -0.0
31/10/2011
3.00
 259,970 3.11 3.17 3.00 5,000 190,020 -2.1
28/10/2011
3.11
 188,800 2.98 3.11 2.95 0 250,000 -2.8
27/10/2011
2.98
 95,880 2.98 3.00 2.95 0 87,230 -1.0
26/10/2011
2.98
 377,620 3.11 3.11 2.98 0 348,370 -3.9
25/10/2011
3.11
 118,500 3.27 3.27 3.11 3,000 101,000 -1.1
24/10/2011
3.27
 34,440 3.33 3.35 3.25 5,000 0 0.1
21/10/2011
3.33
 19,950 3.33 3.38 3.30 0 0 0
20/10/2011
3.33
 26,660 3.33 3.33 3.25 0 20,000 -0.2
19/10/2011
3.33
 11,900 3.33 3.33 3.27 0 0 0
18/10/2011
3.33
 9,280 3.30 3.35 3.22 0 0 0
17/10/2011
3.30
 5,110 3.41 3.41 3.30 0 0 0
14/10/2011
3.41
 22,400 3.33 3.41 3.25 0 0 0
13/10/2011
3.33
 6,820 3.30 3.41 3.30 0 0 0
12/10/2011
3.30
 17,400 3.46 3.46 3.30 2,000 200 0.0
11/10/2011
3.46
 17,610 3.49 3.49 3.38 0 0 0
10/10/2011
3.49
 25,560 3.52 3.52 3.35 0 0 0
07/10/2011
3.52
 32,670 3.44 3.52 3.41 0 70 -0.0
06/10/2011
3.44
 15,720 3.41 3.49 3.38 0 650 -0.0

Chính sách bảo mật | Điều khoản sử dụng |