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)
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
03/11/2010
6.53
 25,830 6.46 6.53 6.37 15,730 0 0.4
02/11/2010
6.46
 53,780 6.65 6.65 6.46 30,380 4,570 0.7
01/11/2010
6.65
 31,390 6.65 6.65 6.55 19,860 0 0.6
29/10/2010
6.65
 43,320 6.65 6.69 6.53 23,320 0 0.7
28/10/2010
6.65
 15,800 6.67 6.69 6.53 6,420 0 0.2
27/10/2010
6.67
 49,540 6.72 6.86 6.65 33,710 0 1.0
26/10/2010
6.72
 69,040 6.62 6.86 6.60 32,520 0 0.9
25/10/2010
6.62
 60,410 6.72 6.72 6.53 8,910 0 0.3
22/10/2010
6.72
 52,370 6.65 6.74 6.62 34,580 2,990 0.9
21/10/2010
6.65
 49,710 6.62 6.65 6.58 24,430 0 0.7
20/10/2010
6.62
 123,030 6.88 6.88 6.55 51,800 40 1.5
19/10/2010
6.88
 41,250 7.04 7.04 6.88 24,240 0 0.7
18/10/2010
7.04
 98,880 7.04 7.11 7.00 50,140 0 1.5
15/10/2010
7.04
 149,800 6.88 7.04 6.88 127,870 28,000 3.0
14/10/2010
6.88
 36,180 6.88 6.93 6.81 25,960 11,000 0.4
13/10/2010
6.88
 49,150 6.83 6.88 6.83 40,700 20,000 0.6
12/10/2010
6.83
 101,800 6.97 7.00 6.74 40,000 0 1.2
11/10/2010
6.97
 7,870 7.00 7.00 6.81 2,000 0 0.1
08/10/2010
7.00
 45,490 7.04 7.09 7.00 38,960 0 1.2
07/10/2010
7.04
 64,830 7.09 7.11 7.00 43,040 0 1.3
06/10/2010
7.09
 72,400 6.97 7.14 6.90 50,730 0 1.5
05/10/2010
6.97
 99,250 7.00 7.00 6.76 46,350 0 1.4
04/10/2010
7.00
 124,960 7.14 7.18 7.00 107,920 50 3.3
01/10/2010
7.14
 72,770 7.11 7.14 7.09 51,610 0 1.6
30/09/2010
7.11
 49,660 7.11 7.11 7.00 39,050 20,000 0.6
29/09/2010
7.11
 62,500 7.14 7.18 7.09 27,110 0 0.8
28/09/2010
7.14
 67,670 7.09 7.23 7.11 20,920 0 0.6
27/09/2010
7.09
 58,060 7.14 7.14 7.09 21,190 0 0.6
24/09/2010
7.14
 101,030 7.16 7.18 7.04 34,500 0 1.1
23/09/2010
7.16
 127,210 7.32 7.32 7.07 60,630 0 1.9
22/09/2010
7.32
 70,530 7.23 7.32 7.21 16,910 0 0.5
21/09/2010
7.23
 101,960 7.37 7.37 7.23 50,500 30,280 0.6
20/09/2010
7.37
 73,120 7.37 7.46 7.37 6,910 970 0.2
17/09/2010
7.37
 102,900 7.14 7.37 7.23 11,480 0 0.4
16/09/2010
7.14
 110,740 7.07 7.16 7.04 33,100 10 1.0
15/09/2010
7.07
 105,770 7.09 7.23 7.04 13,440 0 0.4
14/09/2010
7.09
 92,480 7.04 7.14 6.95 0 5,650 -0.2
13/09/2010
7.04
 55,730 7.28 7.28 6.95 16,430 50 0.5
10/09/2010
7.28
 136,170 7.28 7.58 7.28 4,230 2,000 0.1
09/09/2010
7.28
 108,140 7.56 7.79 7.23 5,820 0 0.2
08/09/2010
7.56
 66,880 7.84 7.84 7.51 31,790 0 1.0
07/09/2010
7.84
 109,750 7.93 7.93 7.81 7,800 220 0.3
06/09/2010
7.93
 174,800 7.63 8.00 7.81 8,910 0 0.3
01/09/2010
7.63
 43,200 7.53 7.67 7.46 13,300 0 0.4
31/08/2010
7.53
 120,690 7.18 7.53 7.28 28,600 0 0.9
30/08/2010
7.18
 52,470 6.86 7.18 7.00 20,050 20,000 0.0
27/08/2010
6.86
 47,890 6.76 6.86 6.74 25,040 0 0.7
26/08/2010
6.76
 77,550 6.79 7.00 6.67 33,030 7,620 0.7
25/08/2010
6.79
 108,170 7.09 7.09 6.74 50,890 0 1.5
24/08/2010
7.09
 79,360 7.46 7.46 7.09 30,000 3,000 0.8
23/08/2010
7.46
 19,210 7.46 7.53 7.46 14,550 4,520 0.3
20/08/2010
7.46
 75,770 7.25 7.46 7.21 58,020 10 1.8
19/08/2010
7.25
 99,330 7.44 7.44 7.21 42,370 2,060 1.3
18/08/2010
7.44
 114,920 7.56 7.58 7.32 35,000 12,500 0.7
17/08/2010
7.56
 65,300 7.63 7.67 7.46 9,500 0 0.3
16/08/2010
7.63
 97,050 7.28 7.63 7.46 40 0 0.0
13/08/2010
7.28
 84,540 7.09 7.28 6.83 24,400 0 0.7
12/08/2010
7.09
 62,550 7.46 7.46 7.09 0 8,470 -0.3
11/08/2010
7.46
 45,520 7.58 7.58 7.42 370 0 0.0
10/08/2010
7.58
 73,040 7.67 7.67 7.30 0 50 -0.0
09/08/2010
7.67
 63,170 7.84 7.84 7.46 1,090 10 0.0
06/08/2010
7.84
 38,170 7.91 7.93 7.84 380 0 0.0
05/08/2010
7.91
 26,550 7.93 8.05 7.91 6,890 30 0.2
04/08/2010
7.93
 31,230 8.12 8.12 7.91 0 0 0
03/08/2010
8.12
 28,370 8.14 8.16 8.09 0 0 0
02/08/2010
8.14
 64,260 8.40 8.40 8.14 1,000 50 0.0
30/07/2010
8.40
 58,930 8.40 8.51 8.28 0 0 0
29/07/2010
8.40
 45,130 8.42 8.42 8.30 0 0 0
28/07/2010
8.42
 21,530 8.63 8.65 8.42 0 0 0
27/07/2010
8.63
 35,850 8.63 8.72 8.58 0 3,620 -0.1
26/07/2010
8.63
 64,630 8.84 8.84 8.63 760 10 0.0
23/07/2010
8.84
 32,020 8.89 9.07 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |