CTCP Công nghiệp Cao su Miền Nam (csm)

13.10
-0.10
(-0.76%)
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
(2025-11-04) 		-0.80 -5.76% 8,918,300 63,200 0.9
12.90
14.30
13.20
2 tháng
(2025-10-06) 		-1.60 -10.88% 21,221,800 -122,800 -1.7
12.90
14.70
13.20
3 tháng
(2025-09-05) 		-2.50 -16.03% 50,616,300 -388,600 -5.6
12.90
17.15
13.20
6 tháng
(2025-06-09) 		0.10 0.77% 123,284,400 -156,000 -3.6
12.80
17.15
13.20
12 tháng
(2024-12-09) 		-0.80 -5.73% 266,547,500 -1,735,046 -28.7
9.79
17.15
13.20
24 tháng
(2023-12-15) 		1.63 14.25% 331,834,600 -1,411,136 -24.9
9.79
17.87
13.20
36 tháng
(2022-12-20) 		-0.82 -5.87% 335,448,500 -1,420,331 -24.8
9.79
17.87
13.20
60 tháng
(2020-12-30) 		-2.21 -14.46% 368,887,570 -1,692,675 -35.5
9.79
20.56
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2009
13.39
 398,960 13.94 14.08 13.25 0 0 0
20/11/2009
13.94
 200,020 14.35 14.35 13.80 1,800 1,800 0
19/11/2009
14.35
 462,460 14.21 14.77 14.21 13,360 0 0
18/11/2009
14.21
 472,810 13.66 14.21 13.59 0 500 0
17/11/2009
13.66
 187,460 13.66 13.80 13.59 20 0 0
16/11/2009
13.66
 269,740 13.94 14.35 13.66 17,630 0 0
13/11/2009
13.94
 158,390 14.08 14.08 13.73 46,120 0 0
12/11/2009
14.08
 231,770 13.94 14.35 13.80 20,000 0 0
11/11/2009
13.94
 238,520 13.66 14.08 13.52 10,000 0 0
10/11/2009
13.66
 280,460 14.21 14.21 13.52 10,000 1,500 0
09/11/2009
14.21
 305,990 14.90 14.90 14.21 30,170 600 0
06/11/2009
14.90
 598,900 14.21 14.90 14.77 10,400 30,000 0
05/11/2009
14.21
 306,240 13.66 14.21 13.66 5,000 5,000 0
04/11/2009
13.66
 466,930 14.35 14.35 13.66 32,380 500 0
03/11/2009
14.35
 196,520 15.04 15.04 14.35 170 0 0
02/11/2009
15.04
 85,420 15.73 15.73 15.04 160 0 0
30/10/2009
15.73
 360,840 15.04 15.73 15.18 0 0 0
29/10/2009
15.04
 506,130 15.59 15.59 14.90 70,160 1,760 0
28/10/2009
15.59
 991,120 16.01 16.15 15.32 160 0 0
27/10/2009
16.01
 290,790 16.84 16.84 16.01 240 0 0
26/10/2009
16.84
 393,790 17.66 17.66 16.84 20,000 0 0
23/10/2009
17.66
 262,030 18.49 18.49 17.66 9,600 18,520 0
22/10/2009
18.49
 1,029,990 17.66 18.49 18.08 81,000 125,980 0
21/10/2009
17.66
 867,180 16.84 17.66 16.70 47,000 0 0
20/10/2009
16.84
 261,610 16.56 16.97 16.42 0 0 0
19/10/2009
16.56
 377,070 16.84 16.97 16.56 0 0 0
16/10/2009
16.84
 465,490 17.53 17.53 16.70 0 0 0
15/10/2009
17.53
 608,420 17.11 17.80 17.25 120,150 1,000 0
14/10/2009
17.11
 426,120 16.42 17.11 16.42 0 90 0
13/10/2009
16.42
 343,580 16.42 16.56 16.28 30,000 2,000 0
12/10/2009
16.42
 561,420 16.42 16.70 16.15 28,980 0 0
09/10/2009
16.42
 706,490 17.11 17.39 16.42 90,000 0 0
08/10/2009
17.11
 320,220 16.84 17.53 16.56 36,000 0 0
07/10/2009
16.84
 614,930 16.15 16.84 16.01 178,030 0 0
06/10/2009
16.15
 736,300 15.59 16.15 14.90 2,000 0 0
05/10/2009
15.59
 696,370 16.28 16.28 15.59 3,000 200 0
02/10/2009
16.28
 99,790 17.11 17.11 16.28 200 0 0
01/10/2009
17.11
 539,050 17.94 17.94 17.11 0 0 0
30/09/2009
17.94
 613,100 18.77 19.32 17.94 2,000 0 0
29/09/2009
18.77
 594,960 17.94 18.77 17.94 500 0 0
28/09/2009
17.94
 677,400 17.11 17.94 17.53 198,280 5,000 0
25/09/2009
17.11
 827,610 16.42 17.11 16.56 37,200 0 0
24/09/2009
16.42
 1,042,290 15.73 16.42 15.46 27,400 2,900 0
23/09/2009
15.73
 454,660 15.04 15.73 15.73 136,450 0 0
22/09/2009
15.04
 541,760 14.35 15.04 14.90 80,000 0 0
21/09/2009
14.35
 587,340 13.73 14.35 14.21 179,930 0 0
18/09/2009
13.73
 1,017,600 13.11 13.73 13.04 212,500 14,730 0
17/09/2009
13.11
 327,140 13.11 13.18 12.70 2,400 8,410 0
16/09/2009
13.11
 263,490 13.18 13.52 12.97 130 1,100 0
15/09/2009
13.18
 587,810 12.56 13.18 13.11 0 0 0
14/09/2009
12.56
 366,610 12.01 12.56 12.28 2,000 0 0
11/09/2009
12.01
 137,330 11.45 12.01 12.01 0 0 0
10/09/2009
11.45
 293,520 10.97 11.45 11.04 23,300 0 0
09/09/2009
10.97
 224,780 10.90 11.04 10.90 0 0 0
08/09/2009
10.90
 149,360 10.69 10.97 10.76 0 0 0
07/09/2009
10.69
 112,100 10.76 10.76 10.42 0 0 0
04/09/2009
10.76
 280,700 10.76 11.11 10.63 500 400 0
03/09/2009
10.76
 133,230 11.04 11.04 10.76 0 0 0
02/09/2009
11.04
 0 11.04 11.04 11.04 0 0 0
01/09/2009
11.04
 357,630 10.97 11.04 10.76 0 0 0
31/08/2009
10.97
 284,580 10.69 10.97 10.76 500 0 0
28/08/2009
10.69
 206,080 10.42 10.69 10.42 200 920 0
27/08/2009
10.42
 248,710 10.49 10.49 10.14 0 730 0
26/08/2009
10.49
 257,170 10.69 10.76 10.49 0 0 0
25/08/2009
10.69
 668,620 10.42 10.83 10.63 1,480 0 0
24/08/2009
10.42
 521,340 9.94 10.42 10.35 1,020 0 0
21/08/2009
9.94
 28,100 9.52 9.94 9.94 0 0 0
20/08/2009
9.52
 8,350 9.11 9.52 9.52 0 0 0
19/08/2009
9.11
 10,020 8.69 9.11 9.11 0 0 0
18/08/2009
8.69
 25,230 8.28 8.69 8.69 730 0 0
17/08/2009
8.28
 15,550 7.93 8.28 8.28 0 0 0
14/08/2009
7.93
 60 7.59 7.93 7.93 0 0 0
13/08/2009
7.59
 60 7.24 7.59 7.59 0 0 0
12/08/2009
7.24
 60 6.90 7.24 7.24 0 0 0
11/08/2009
6.90
 1,520 6.90 6.90 6.90 0 0 0
30/11/-0001
2.19
 635,400 2.18 2.19 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |