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)
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
05/10/2011
3.41
 14,720 3.35 3.41 3.33 0 0 0
04/10/2011
3.35
 18,710 3.38 3.41 3.27 0 7,000 -0.1
03/10/2011
3.38
 56,270 3.52 3.52 3.38 5,370 9,680 -0.1
30/09/2011
3.52
 11,700 3.44 3.52 3.44 8,030 2,060 0.1
29/09/2011
3.44
 38,680 3.54 3.57 3.44 0 2,150 -0.0
28/09/2011
3.54
 22,090 3.60 3.71 3.54 0 0 0
27/09/2011
3.60
 17,950 3.62 3.65 3.60 0 0 0
26/09/2011
3.62
 11,870 3.65 3.68 3.60 0 0 0
23/09/2011
3.65
 20,040 3.73 3.76 3.62 0 0 0
22/09/2011
3.73
 18,410 3.68 3.73 3.65 0 0 0
21/09/2011
3.68
 31,530 3.65 3.71 3.65 0 0 0
20/09/2011
3.65
 24,250 3.76 3.76 3.65 0 0 0
19/09/2011
3.76
 18,720 3.65 3.76 3.60 0 0 0
16/09/2011
3.65
 23,540 3.73 3.73 3.65 0 0 0
15/09/2011
3.73
 41,470 3.79 3.79 3.62 0 0 0
14/09/2011
3.79
 110,930 3.98 4.08 3.79 0 3,130 -0.0
13/09/2011
3.98
 103,430 3.79 3.98 3.79 0 0 0
12/09/2011
3.79
 27,270 3.73 3.87 3.73 1,580 0 0.0
09/09/2011
3.73
 31,630 3.81 3.84 3.73 0 70 -0.0
08/09/2011
3.81
 131,510 3.68 3.84 3.68 3,130 0 0.0
07/09/2011
3.68
 87,800 3.54 3.68 3.65 10,000 0 0.1
06/09/2011
3.54
 31,650 3.65 3.65 3.52 0 0 0
05/09/2011
3.65
 56,440 3.76 3.79 3.62 2,180 0 0.0
01/09/2011
3.76
 77,370 3.76 3.79 3.68 0 3,000 -0.0
31/08/2011
3.76
 48,430 3.76 3.79 3.62 4,000 0 0.1
30/08/2011
3.76
 28,140 3.73 3.87 3.73 0 0 0
29/08/2011
3.73
 29,310 3.60 3.73 3.60 0 0 0
26/08/2011
3.60
 15,700 3.62 3.71 3.60 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |