CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-0.10
(-0.79%)
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)
01/04/2011
4.69
 109,230 4.66 4.73 4.64 4,100 0 0.1
31/03/2011
4.66
 191,800 4.59 4.80 4.59 0 3,500 -0.1
30/03/2011
4.59
 248,730 4.73 4.73 4.50 19,600 0 0.4
29/03/2011
4.73
 190,520 4.85 4.87 4.69 0 700 -0.0
28/03/2011
4.85
 168,140 4.92 5.01 4.85 3,100 0 0.1
25/03/2011
4.92
 190,540 4.92 5.04 4.85 15,530 0 0.3
24/03/2011
4.92
 351,960 5.18 5.18 4.92 0 0 0
23/03/2011
5.18
 208,100 5.13 5.18 4.87 1,990 0 0.0
22/03/2011
5.13
 842,480 5.06 5.29 5.06 17,000 135,070 -2.7
21/03/2011
5.06
 71,280 4.83 5.06 5.06 0 140,000 -3.0
18/03/2011
4.83
 786,760 4.62 4.83 4.78 0 878,000 -18.2
17/03/2011
4.62
 509,420 4.41 4.62 4.34 6,000 439,160 -8.4
16/03/2011
4.41
 165,960 4.62 4.66 4.41 12,300 129,340 -2.3
15/03/2011
4.62
 112,820 4.85 4.85 4.62 3,000 94,280 -1.8
14/03/2011
4.85
 16,380 4.97 4.97 4.83 2,000 4,530 -0.1
11/03/2011
4.97
 203,290 4.97 5.15 4.97 800 150,590 -3.3
10/03/2011
4.97
 204,470 4.73 4.97 4.73 0 129,420 -2.7
09/03/2011
4.73
 15,690 4.85 4.97 4.71 6,000 3,650 0.1
08/03/2011
4.85
 34,950 4.83 5.01 4.83 0 0 0
07/03/2011
4.83
 7,710 4.83 4.85 4.69 0 0 0
04/03/2011
4.83
 13,860 4.87 4.92 4.80 460 0 0.0
03/03/2011
4.87
 38,450 5.13 5.29 4.87 0 690 -0.0
02/03/2011
5.13
 34,460 5.36 5.50 5.13 6,900 0 0.2
01/03/2011
5.36
 14,680 5.36 5.36 5.36 0 0 0
28/02/2011
5.36
 22,670 5.48 5.60 5.36 300 0 0.0
25/02/2011
5.48
 30,890 5.43 5.48 5.36 2,000 0 0.0
24/02/2011
5.43
 59,970 5.71 5.71 5.43 0 23,770 -0.6
23/02/2011
5.71
 27,500 5.81 5.95 5.71 5,020 0 0.1
22/02/2011
5.81
 64,830 6.11 6.11 5.81 0 0 0
21/02/2011
6.11
 174,630 6.41 6.41 6.11 132,600 0 3.5
18/02/2011
6.41
 31,720 6.48 6.65 6.41 20,340 0 0.6
17/02/2011
6.48
 38,250 6.65 6.65 6.48 14,370 0 0.4
16/02/2011
6.65
 7,770 6.76 6.76 6.65 2,570 0 0.1
15/02/2011
6.76
 9,100 6.76 6.76 6.53 2,200 0 0.1
14/02/2011
6.76
 23,890 6.67 6.76 6.60 3,500 0 0.1
11/02/2011
6.67
 18,380 6.74 6.74 6.62 0 4,000 -0.1
10/02/2011
6.74
 12,360 6.76 6.88 6.67 0 0 0
09/02/2011
6.76
 12,310 6.95 7.18 6.76 1,980 0 0.1
08/02/2011
6.95
 23,200 6.97 7.00 6.95 16,350 1,300 0.4
28/01/2011
6.97
 69,400 6.65 6.97 6.74 23,660 0 0.7
27/01/2011
6.65
 56,490 6.65 6.86 6.65 31,690 0 0.9
26/01/2011
6.65
 20,690 6.88 7.00 6.65 4,340 0 0.1
25/01/2011
6.88
 30,290 7.00 7.00 6.88 8,440 0 0.2
24/01/2011
7.00
 28,120 7.07 7.07 7.00 4,140 0 0.1
21/01/2011
7.07
 24,050 7.00 7.28 7.07 18,650 0 0.6
20/01/2011
7.00
 36,850 7.23 7.23 7.00 8,320 790 0.2
19/01/2011
7.23
 40,470 7.18 7.30 7.11 33,390 0 1.0
18/01/2011
7.18
 29,140 7.25 7.28 7.18 16,810 20 0.5
17/01/2011
7.25
 33,400 7.25 7.32 7.23 6,120 20 0.2
14/01/2011
7.25
 33,380 7.18 7.35 7.23 23,260 0 0.7
13/01/2011
7.18
 11,990 7.21 7.30 7.18 5,740 0 0.2
12/01/2011
7.21
 19,370 7.28 7.28 7.21 1,120 0 0.0
11/01/2011
7.28
 31,890 7.37 7.37 7.11 11,270 50 0.3
10/01/2011
7.37
 23,530 7.35 7.44 7.11 15,750 0 0.5
07/01/2011
7.35
 20,200 7.30 7.35 7.21 100 0 0.0
06/01/2011
7.30
 22,680 7.25 7.51 7.21 2,190 0 0.1
05/01/2011
7.25
 19,980 7.44 7.46 7.14 11,320 0 0.4
04/01/2011
7.44
 106,680 7.46 7.46 7.23 8,550 0 0.3
31/12/2010
7.46
 72,650 7.46 7.46 7.44 0 0 0
30/12/2010
7.46
 70,310 7.16 7.46 7.11 13,300 0 0.4
29/12/2010
7.16
 17,490 7.16 7.23 7.00 6,270 0 0.2
28/12/2010
7.16
 56,280 7.16 7.18 7.11 2,950 0 0.1
27/12/2010
7.16
 37,090 7.16 7.16 7.04 9,040 0 0.3
24/12/2010
7.16
 35,590 7.14 7.25 7.04 17,110 0 0.5
23/12/2010
7.14
 31,640 7.35 7.35 7.04 18,220 0 0.6
22/12/2010
7.35
 44,470 7.35 7.37 7.25 33,700 0 1.1
21/12/2010
7.35
 79,490 7.30 7.35 7.14 44,910 110 1.4
20/12/2010
7.30
 33,950 7.23 7.35 7.21 8,240 0 0.3
17/12/2010
7.23
 69,740 7.09 7.23 6.88 20,130 0 0.6
16/12/2010
7.09
 75,400 7.46 7.46 7.09 13,850 7,640 0.2
15/12/2010
7.46
 70,090 7.44 7.67 7.35 10,330 2,000 0.3
14/12/2010
7.44
 157,330 7.44 7.46 7.09 20,860 1,070 0.6
13/12/2010
7.44
 126,410 7.09 7.44 7.28 1,540 0 0.0
10/12/2010
7.09
 167,720 6.76 7.09 6.76 21,920 0 0.6
09/12/2010
6.76
 86,580 6.65 6.88 6.41 0 3,000 -0.1
08/12/2010
6.65
 81,550 7.00 7.00 6.65 1,650 0 0.0
07/12/2010
7.00
 140,750 7.21 7.21 6.90 9,520 7,830 0.1
06/12/2010
7.21
 287,790 6.88 7.21 6.88 3,280 0 0.1
03/12/2010
6.88
 121,460 6.55 6.88 6.65 2,000 7,000 -0.1
02/12/2010
6.55
 74,500 6.25 6.55 6.18 9,250 0 0.3
01/12/2010
6.25
 75,460 6.34 6.37 6.20 8,710 10,000 -0.0
30/11/2010
6.34
 121,040 6.16 6.46 6.30 6,010 7,000 -0.0
29/11/2010
6.16
 68,450 5.88 6.16 5.83 34,830 5,020 0.8
26/11/2010
5.88
 114,160 5.92 5.97 5.83 22,540 4,000 0.5
25/11/2010
5.92
 20,330 5.83 5.97 5.83 4,990 0 0.1
24/11/2010
5.83
 44,330 5.92 5.92 5.64 16,660 6,000 0.3
23/11/2010
5.92
 60,490 5.71 5.92 5.60 37,030 0 0.9
22/11/2010
5.71
 35,350 5.78 5.78 5.67 26,530 0 0.6
19/11/2010
5.78
 39,530 5.83 5.95 5.60 17,900 10,000 0.2
18/11/2010
5.83
 109,520 5.99 6.06 5.71 24,900 110 0.6
17/11/2010
5.99
 52,660 6.30 6.41 5.99 13,100 15,760 -0.1
16/11/2010
6.30
 120,940 6.32 6.48 6.25 72,460 5,010 1.8
15/11/2010
6.32
 52,290 6.41 6.41 6.30 39,610 5,000 0.9
12/11/2010
6.41
 52,190 6.51 6.53 6.30 25,550 400 0.7
11/11/2010
6.51
 35,120 6.62 6.62 6.51 23,880 0 0.7
10/11/2010
6.62
 38,300 6.53 6.62 6.44 22,110 20 0.6
09/11/2010
6.53
 38,890 6.69 6.69 6.44 22,500 0 0.6
08/11/2010
6.69
 51,850 6.76 6.76 6.65 31,890 4,510 0.8
05/11/2010
6.76
 97,290 6.51 6.76 6.55 44,760 0 1.3
04/11/2010
6.51
 39,550 6.53 6.53 6.41 23,280 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |