CTCP Công nghiệp Cao su Miền Nam (csm)

14.70
0.10
(0.68%)
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
(2026-06-30) 		2.10 16.41% 12,188,000 231,600 0
12.80
14.90
14.60
2 tháng
(2026-06-01) 		2.45 19.68% 15,596,000 247,560 0
11.80
14.90
14.60
3 tháng
(2026-05-04) 		2.70 22.13% 20,604,200 242,641 0
11.40
14.90
14.60
6 tháng
(2026-02-02) 		2 15.50% 36,398,700 225,140 -0.1
11.40
14.90
14.60
12 tháng
(2025-08-04) 		1.60 12.03% 136,163,700 -271,660 -7.1
11.40
17.15
14.60
24 tháng
(2024-08-09) 		2.81 23.27% 366,772,600 -1,303,434 -26.5
9.79
17.15
14.60
36 tháng
(2023-08-15) 		1.87 14.36% 386,312,300 -1,322,896 -26.8
9.79
17.87
14.60
60 tháng
(2021-08-25) 		-0.30 -1.99% 411,003,100 -1,573,305 -35.7
9.79
20.56
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2011
3.92
 39,750 3.99 4.01 3.92 2,840 23,400 -0.3
10/05/2011
3.99
 66,660 4.08 4.08 3.99 0 36,890 -0.6
09/05/2011
4.08
 72,790 4.01 4.08 4.01 100 40,000 -0.7
06/05/2011
4.01
 72,860 3.99 4.01 3.96 5,070 30,000 -0.4
05/05/2011
3.99
 76,900 4.08 4.08 3.99 1,850 30,000 -0.5
04/05/2011
4.08
 48,630 4.13 4.22 4.08 0 0 0
29/04/2011
4.13
 59,710 4.03 4.15 4.03 0 0 0
28/04/2011
4.03
 24,220 4.08 4.13 3.99 0 200 -0.0
27/04/2011
4.08
 48,360 4.10 4.17 4.06 5,100 0 0.1
26/04/2011
4.10
 118,320 4.13 4.13 3.99 80,520 0 1.4
25/04/2011
4.13
 96,060 3.94 4.13 4.01 200 500 -0.0
22/04/2011
3.94
 67,250 4.08 4.10 3.92 1,800 0 0.0
21/04/2011
4.08
 26,630 4.17 4.17 4.08 0 0 0
20/04/2011
4.17
 27,460 4.13 4.20 4.10 500 0 0.0
19/04/2011
4.13
 65,580 4.24 4.27 4.13 0 1,480 -0.0
18/04/2011
4.24
 19,165 4.41 4.41 4.20 1,000 2,880 -0.0
15/04/2011
4.41
 119,060 4.52 4.55 4.41 1,450 0 0.0
14/04/2011
4.52
 68,020 4.55 4.57 4.52 0 0 0
13/04/2011
4.55
 130,730 4.62 4.66 4.55 70,200 0 1.4
08/04/2011
4.62
 111,740 4.62 4.66 4.59 70,160 0 1.4
07/04/2011
4.62
 134,940 4.71 4.71 4.59 0 0 0
06/04/2011
4.71
 54,020 4.62 4.78 4.62 700 0 0.0
05/04/2011
4.62
 209,360 4.55 4.64 4.48 60,000 3,000 1.1
04/04/2011
4.55
 90,880 4.69 4.69 4.55 50 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |