CTCP Công nghiệp Cao su Miền Nam (csm)

12.25
-0.05
(-0.41%)
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
(2026-03-30) 		-0.10 -0.81% 3,060,500 -52,001 -0.6
12.20
12.50
12.25
2 tháng
(2026-03-02) 		-1.60 -11.51% 13,677,100 -32,201 -0.3
11.50
13.90
12.25
3 tháng
(2026-01-29) 		-0.40 -3.15% 16,015,700 -15,301 -0.1
11.50
13.90
12.25
6 tháng
(2025-10-31) 		-1.80 -12.77% 42,059,600 -106,901 -1.2
11.50
14.30
12.25
12 tháng
(2025-05-05) 		0.56 4.74% 180,090,200 -806,401 -10.7
11.50
17.15
12.25
24 tháng
(2024-05-09) 		-1.84 -13.02% 361,004,300 -1,519,366 -26.2
9.79
17.87
12.25
36 tháng
(2023-05-15) 		-0.78 -5.93% 367,256,700 -1,573,337 -26.9
9.79
17.87
12.25
60 tháng
(2021-05-25) 		-3.64 -22.83% 393,267,400 -1,782,146 -36.2
9.79
20.56
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2011
3.62
 42,760 3.60 3.65 3.57 4,500 0 0.1
24/08/2011
3.60
 42,660 3.68 3.71 3.60 15,800 0 0.2
23/08/2011
3.68
 22,330 3.71 3.71 3.60 0 0 0
22/08/2011
3.71
 20,200 3.57 3.71 3.57 0 1,000 -0.0
19/08/2011
3.57
 26,950 3.60 3.60 3.49 3,600 0 0.0
18/08/2011
3.60
 60,580 3.49 3.65 3.49 0 0 0
17/08/2011
3.49
 56,650 3.33 3.49 3.33 9,390 0 0.1
16/08/2011
3.33
 9,480 3.41 3.46 3.33 1,010 0 0.0
15/08/2011
3.41
 14,140 3.30 3.41 3.27 5,060 0 0.1
12/08/2011
3.30
 10,180 3.27 3.33 3.27 0 0 0
11/08/2011
3.27
 8,960 3.27 3.27 3.17 0 0 0
10/08/2011
3.27
 15,440 3.22 3.35 3.22 0 0 0
09/08/2011
3.22
 37,510 3.30 3.30 3.14 0 0 0
08/08/2011
3.30
 21,140 3.41 3.41 3.30 800 0 0.0
05/08/2011
3.41
 7,950 3.44 3.49 3.30 0 0 0
04/08/2011
3.44
 871 3.27 3.44 3.27 500 0 0.0
03/08/2011
3.27
 17,770 3.30 3.30 3.22 500 0 0.0
02/08/2011
3.30
 33,450 3.41 3.41 3.30 0 0 0
01/08/2011
3.41
 6,840 3.41 3.41 3.35 2,000 0 0.0
29/07/2011
3.41
 26,110 3.46 3.52 3.38 2,000 0 0.0
28/07/2011
3.46
 18,240 3.54 3.60 3.46 0 0 0
27/07/2011
3.54
 16,020 3.57 3.68 3.52 5,000 0 0.1
26/07/2011
3.57
 23,780 3.65 3.65 3.57 0 370 -0.0
25/07/2011
3.65
 9,750 3.73 3.73 3.65 0 0 0
22/07/2011
3.73
 9,730 3.73 3.81 3.71 5,900 0 0.1
21/07/2011
3.73
 16,110 3.76 3.79 3.73 5,000 0 0.1
20/07/2011
3.76
 56,680 3.76 3.79 3.73 20,650 0 0.3
19/07/2011
3.76
 32,980 3.76 3.79 3.73 26,390 290 0.4
18/07/2011
3.76
 3,956 3.79 3.81 3.76 30,000 0 0.4
15/07/2011
3.79
 16,750 3.76 3.81 3.76 16,210 0 0.2
14/07/2011
3.76
 43,610 3.79 3.79 3.73 15,000 0 0.2
13/07/2011
3.79
 32,330 3.73 3.84 3.76 22,800 0 0.3
12/07/2011
3.73
 73,730 3.81 3.81 3.73 50,000 100 0.7
11/07/2011
3.81
 23,340 3.79 3.81 3.76 17,390 1,000 0.2
08/07/2011
3.79
 58,790 3.79 3.79 3.76 37,060 0 0.5
07/07/2011
3.79
 17,930 3.84 3.84 3.73 0 390 -0.0
06/07/2011
3.84
 20,860 3.84 3.98 3.79 9,070 0 0.1
05/07/2011
3.84
 148,580 3.68 3.84 3.79 54,000 0 0.8
04/07/2011
3.68
 16,480 3.71 3.79 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |