CTCP Công nghiệp Cao su Miền Nam (csm)

14.75
0.15
(1.03%)
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)
20/05/2025
12.72
 701,000 12.62 12.77 12.48 24,900 30,700 -0.1
19/05/2025
12.58
 421,800 12.43 12.82 12.43 30,200 40,300 0
16/05/2025
12.62
 1,050,400 12.92 13.02 12.62 89,700 51,200 0
15/05/2025
12.92
 960,400 13.02 13.21 12.82 90,800 34,700 0
14/05/2025
13.02
 838,500 13.21 13.31 12.92 24,200 53,100 0
13/05/2025
13.21
 1,394,100 12.72 13.36 12.62 103,900 134,400 0
12/05/2025
12.58
 744,300 12.53 12.92 12.43 0 4,300 0
09/05/2025
12.72
 702,600 12.72 13.02 12.58 71,300 55,300 0
08/05/2025
12.67
 789,200 12.72 12.92 12.48 11,400 98,400 0
07/05/2025
12.72
 1,450,700 11.79 12.77 11.79 63,800 90,500 0
06/05/2025
11.94
 983,200 12.14 12.14 11.69 71,700 133,100 0
05/05/2025
11.74
 1,321,600 11.16 11.74 11.06 77,000 44,100 0
29/04/2025
11.01
 517,300 11.16 11.16 10.91 48,800 45,800 0.0
28/04/2025
11.16
 553,500 11.06 11.21 10.96 83,700 58,200 0.3
25/04/2025
11.06
 922,500 11.06 11.35 10.86 108,900 94,400 0.2
24/04/2025
10.77
 1,400,700 10.13 10.77 10.13 226,300 900 2.4
23/04/2025
10.08
 793,100 10.08 10.08 9.88 242,800 21,100 2.3
22/04/2025
9.79
 1,747,100 10.37 10.42 9.75 26,400 29,400 -0.0
21/04/2025
10.47
 500,100 10.81 10.81 10.28 6,900 121,100 -1.2
18/04/2025
10.72
 801,200 10.67 10.96 10.52 83,200 21,400 0.7
17/04/2025
10.57
 378,400 10.62 10.72 10.37 28,300 31,900 -0.0
16/04/2025
10.57
 478,800 10.57 10.81 10.42 79,500 36,600 0.5
15/04/2025
10.57
 705,600 11.06 11.21 10.52 58,000 3 0.6
14/04/2025
11.06
 666,600 11.16 11.55 11.01 28,600 0 0.3
11/04/2025
11.06
 1,591,400 11.55 11.55 10.57 50,500 96,500 -0.5
10/04/2025
10.81
 171,800 10.81 10.81 10.81 0 0 0
09/04/2025
10.13
 357,700 10.13 10.13 10.13 0 0 0
08/04/2025
10.86
 83,400 10.86 10.86 10.86 0 0 0
04/04/2025
11.65
 643,200 11.65 11.65 11.65 0 0 0
03/04/2025
12.48
 963,600 12.53 12.82 12.48 9,800 39,300 -0.4
02/04/2025
13.41
 304,500 13.31 13.51 13.31 0 10,900 -0.1
01/04/2025
13.26
 722,600 13.31 13.55 13.21 23,700 1,100 0.3
31/03/2025
13.21
 990,100 13.95 13.99 13.02 100,100 2,300 1.3
28/03/2025
13.99
 709,100 14.19 14.39 13.70 13,100 145,800 -1.9
27/03/2025
14.19
 504,900 14.53 14.53 14.09 0 51,900 -0.8
26/03/2025
14.48
 653,400 14.78 14.78 14.29 0 95,100 -1.4
25/03/2025
14.68
 1,673,800 14.48 14.97 14.39 0 0 0
24/03/2025
14.44
 402,500 14.24 14.44 14.19 49,600 5,600 0.6
21/03/2025
14.24
 571,100 14.19 14.44 14.14 0 0 0
20/03/2025
14.19
 519,500 14.29 14.34 14.04 2,200 71,800 -1.0
19/03/2025
14.29
 438,600 14.39 14.39 14.14 0 5,700 -0.1
18/03/2025
14.34
 376,500 14.48 14.53 14.19 0 16,500 -0.2
17/03/2025
14.44
 473,400 14.39 14.44 14.09 0 63,800 -0.9
14/03/2025
14.24
 669,700 14.44 14.44 14.14 0 97,100 -1.4
13/03/2025
14.29
 547,300 14.78 14.78 14.24 0 50,100 -0.7
12/03/2025
14.44
 1,342,400 14.24 14.83 14.24 65,400 69,400 -0.1
11/03/2025
14.24
 711,700 14.29 14.39 13.80 47,400 61,500 -0.2
10/03/2025
14.39
 1,195,800 14.78 14.78 14.39 2,000 0 0.0
07/03/2025
14.73
 1,153,900 14.97 14.97 14.63 111,200 0 1.7
06/03/2025
14.97
 2,372,800 14.68 14.97 14.44 210,200 2,600 3.1
05/03/2025
14.44
 1,923,400 15.17 15.17 14.44 0 151,800 -2.3
04/03/2025
15.07
 1,063,700 15.32 15.32 14.97 0 163,153 -2.5
03/03/2025
15.17
 901,500 15.32 15.61 15.17 2,600 31,800 -0.5
28/02/2025
15.46
 1,229,700 15.56 15.71 15.41 133,100 12,800 1.9
27/02/2025
15.46
 1,053,700 15.32 15.51 15.22 185,600 11,900 2.7
26/02/2025
15.27
 897,100 15.27 15.56 15.27 28,600 27,900 0.0
25/02/2025
15.22
 1,973,700 15.61 15.61 15.17 0 414,100 -6.5
24/02/2025
15.41
 886,900 15.66 16.00 15.36 7,400 45,500 -0.6
21/02/2025
15.66
 1,311,600 15.51 15.81 15.46 0 47,200 -0.8
20/02/2025
15.51
 4,534,100 15.41 16.20 15.27 474,900 1,191,900 -11.4
19/02/2025
15.41
 1,317,600 15.46 15.66 15.32 45,500 300 0.7
18/02/2025
15.51
 1,795,300 15.76 15.76 15.32 35,900 74,600 -0.6
17/02/2025
15.66
 1,865,400 15.41 16.29 15.41 138,000 219,100 -1.3
14/02/2025
15.46
 1,033,300 15.81 15.81 15.46 500 199,906 -3.2
13/02/2025
15.76
 1,338,100 15.36 15.90 15.36 10,200 208,600 -3.2
12/02/2025
15.56
 635,400 15.46 15.56 15.22 7,200 78,100 -1.1
11/02/2025
15.46
 711,900 15.36 15.51 15.32 120,200 40,000 1.3
10/02/2025
15.32
 1,934,000 15.76 16.15 15.32 257,700 167,400 1.4
07/02/2025
15.76
 1,042,400 16.34 16.39 15.76 77,300 108,704 -0.5
06/02/2025
15.95
 4,476,000 14.97 15.95 14.92 235,500 43,968 3.0
05/02/2025
14.92
 1,288,700 14.73 14.92 14.68 148,100 44,900 1.6
04/02/2025
14.68
 1,334,500 14.04 14.78 13.99 245,400 28,882 3.2
03/02/2025
13.99
 354,900 14.04 14.19 13.75 37,700 8,000 0.4
24/01/2025
14.04
 603,500 14.34 14.34 14.04 0 58,900 -0.9
23/01/2025
14.34
 725,200 14.24 14.58 14.14 0 96,100 -1.4
22/01/2025
14.24
 692,600 14.58 14.58 14.24 0 0 0
21/01/2025
14.63
 1,657,500 15.07 15.07 13.99 63,500 63,700 -0.0
20/01/2025
15.02
 919,800 15.02 15.36 14.88 178,900 81,100 1.5
17/01/2025
14.88
 650,000 15.07 15.07 14.78 0 63,200 -1.0
16/01/2025
14.97
 1,800,900 14.29 15.07 14.29 60,300 174,800 -1.7
15/01/2025
14.29
 740,800 13.90 14.29 13.80 43,600 21,800 0.3
14/01/2025
13.95
 399,800 14.09 14.19 13.80 0 98,800 -1.4
13/01/2025
13.99
 984,600 13.99 13.99 13.60 128,800 15,000 1.6
10/01/2025
13.99
 598,900 14.09 14.34 13.95 0 77,600 -1.1
09/01/2025
14.09
 487,000 14.53 14.53 14.09 0 99,900 -1.5
08/01/2025
14.58
 543,600 13.99 14.58 13.99 82,300 300 1.2
07/01/2025
14.09
 1,166,600 13.90 14.29 13.85 196,500 42,700 2.2
06/01/2025
14.14
 5,251,200 15.17 15.22 14.14 175,600 102,300 1.1
03/01/2025
15.17
 1,971,900 15.61 15.61 14.97 600 339,300 -5.3
02/01/2025
15.51
 2,697,800 15.07 15.85 15.02 16,400 414,800 -6.3
31/12/2024
15.12
 695,400 15.32 15.32 15.02 19,100 39,000 -0.3
30/12/2024
15.32
 2,156,000 15.36 15.36 14.88 206,500 52,700 2.4
27/12/2024
15.27
 1,628,200 15.46 15.46 15.17 302,600 30,300 4.3
26/12/2024
15.36
 2,242,800 15.81 16.10 15.36 38,000 100,500 -1.0
25/12/2024
15.66
 2,727,200 15.76 15.95 15.17 228,800 0 3.6
24/12/2024
15.66
 3,335,400 15.36 16.15 15.36 190,400 50,600 2.2
23/12/2024
15.36
 3,857,600 14.53 15.36 14.39 129,500 14,700 1.7
20/12/2024
14.39
 1,768,000 14.14 14.48 13.99 0 163,500 -2.4
19/12/2024
14.14
 2,919,000 13.85 14.48 13.80 45,700 134,100 -1.3
18/12/2024
14.04
 915,700 13.95 14.04 13.85 0 81,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |