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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |