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)
26/07/2024
13.23
 479,800 13.38 13.38 12.95 0 3,100 -0.0
25/07/2024
12.95
 449,100 13.43 13.57 12.95 5,600 800 0.1
24/07/2024
13.66
 162,700 13.76 14.14 13.47 0 4,100 -0.1
23/07/2024
13.95
 515,000 13.86 14.33 13.86 0 700 -0.0
22/07/2024
13.71
 921,700 13.28 13.71 13.00 3,900 4,100 -0.0
19/07/2024
12.85
 484,500 12.47 13.09 12.47 4,100 0 0.1
18/07/2024
12.42
 952,300 13.23 13.23 12.37 700 0 0.0
17/07/2024
13.09
 436,500 13.43 13.43 12.80 2,400 4,900 -0.0
16/07/2024
13.38
 791,100 14.09 14.09 13.28 1,700 100 0.0
15/07/2024
14.14
 90,700 14.48 14.48 14.05 0 2,500 -0.0
12/07/2024
14.33
 986,500 14.72 15.05 14.05 4,900 9,400 -0.1
11/07/2024
15.10
 890,900 15.19 15.72 14.52 100 100 -0
10/07/2024
15.58
 335,900 16.10 16.15 15.00 0 0 0
09/07/2024
15.53
 224,300 14.52 15.53 14.52 11,900 1,800 0.2
08/07/2024
14.52
 56,800 14.52 14.62 14.33 100 0 0.0
05/07/2024
14.43
 73,600 14.62 14.62 14.24 0 0 0
04/07/2024
14.52
 75,700 14.81 14.81 14.24 200 0 0.0
03/07/2024
14.57
 13,400 14.72 14.76 14.38 0 0 0
02/07/2024
14.76
 47,400 14.33 14.81 14.33 600 1,400 -0.0
01/07/2024
14.43
 46,400 14.43 14.48 14.24 0 1,000 -0.0
28/06/2024
14.38
 48,700 15.53 15.67 14.38 0 9,000 -0.1
27/06/2024
15.10
 31,900 15.77 15.77 15.00 0 2,100 -0.0
26/06/2024
15.24
 113,700 14.62 15.29 14.62 3,400 500 0.0
25/06/2024
14.76
 14,500 14.81 14.81 13.95 0 200 -0.0
24/06/2024
14.81
 34,700 14.91 14.91 14.62 0 900 -0.0
21/06/2024
14.91
 33,300 14.91 15.00 14.81 0 1,000 -0.0
20/06/2024
15.00
 41,600 14.91 15.24 14.91 0 300 -0.0
19/06/2024
14.91
 14,500 15.10 15.10 14.91 0 0 0
18/06/2024
15.10
 56,600 15.00 15.10 14.81 0 0 0
17/06/2024
15.00
 126,200 14.95 15.29 14.72 5,500 300 0.1
14/06/2024
15.29
 145,600 15.81 16.01 15.29 0 0 0
13/06/2024
15.81
 88,600 16.01 16.01 15.77 0 0 0
12/06/2024
16.01
 77,200 16.05 16.05 15.77 4,000 0 0.1
11/06/2024
16.05
 70,500 16.01 16.05 15.77 0 3,150 -0.1
10/06/2024
16.15
 63,900 16.01 16.24 15.96 0 506 -0.0
07/06/2024
15.96
 77,300 16.05 16.72 15.86 0 100 -0.0
06/06/2024
15.77
 133,800 15.72 15.86 15.72 1,900 35 0.0
05/06/2024
15.77
 180,800 16.01 16.01 15.77 500 1,900 -0.0
04/06/2024
15.86
 279,100 16.24 16.24 15.86 0 100 -0.0
03/06/2024
16.24
 329,700 16.05 16.39 15.77 2,200 0 0.0
31/05/2024
15.67
 462,700 15.91 16.44 15.58 1,900 2,200 -0.0
30/05/2024
16.63
 357,100 16.63 16.67 16.63 900 0 0.0
29/05/2024
17.87
 462,100 17.06 17.96 16.82 0 0 0
28/05/2024
16.82
 110,900 15.62 16.82 15.58 2,100 0 0.0
27/05/2024
15.72
 68,800 15.67 16.29 15.67 100 0 0.0
24/05/2024
15.67
 120,500 16.63 16.82 15.67 0 3,500 -0.1
23/05/2024
16.82
 64,300 17.01 17.01 16.29 0 0 0
22/05/2024
17.01
 292,800 16.72 17.10 16.72 0 0 0
21/05/2024
16.01
 234,200 15.00 16.01 14.81 0 0 0
20/05/2024
15.00
 109,500 14.52 15.10 14.43 0 2,000 -0.0
17/05/2024
14.62
 65,300 14.67 14.67 14.24 1,100 0 0.0
16/05/2024
14.67
 41,700 14.24 14.67 14.05 2,400 0 0.0
15/05/2024
14.14
 62,400 14.24 14.24 14.05 0 0 0
14/05/2024
14.09
 31,000 14.48 14.86 14.09 0 1,200 -0.0
13/05/2024
14.33
 47,600 13.95 14.33 13.71 0 100 -0.0
10/05/2024
13.95
 8,600 14.14 14.14 13.86 0 0 0
09/05/2024
14.14
 13,100 14.05 14.24 13.76 1,000 0 0.0
08/05/2024
14.09
 11,000 14.24 14.24 14.05 300 1,100 -0.0
07/05/2024
14.24
 13,200 14.48 14.48 14.14 0 0 0
06/05/2024
14.48
 27,900 14.24 14.48 14.24 0 200 -0.0
03/05/2024
14.24
 30,300 14.14 14.24 13.90 1,100 0 0.0
02/05/2024
14.24
 4,600 14.14 14.24 13.66 0 0 0
26/04/2024
13.95
 5,700 14.76 14.76 13.95 0 0 0
25/04/2024
14.14
 7,900 15.19 15.19 13.52 200 1,600 -0.0
24/04/2024
14.24
 10,400 14.33 14.33 14.05 0 2,200 -0.0
23/04/2024
13.95
 7,000 14.43 14.43 13.95 0 200 -0.0
22/04/2024
14.33
 24,500 14.24 14.52 14.24 0 600 -0.0
19/04/2024
14.33
 52,200 15.00 15.00 14.24 0 0 0
17/04/2024
15.00
 12,200 15.29 15.29 14.81 0 300 -0.0
16/04/2024
15.29
 35,300 14.72 15.29 14.33 0 0 0
15/04/2024
14.81
 55,000 15.48 15.48 14.81 0 0 0
12/04/2024
15.48
 45,100 15.29 15.58 15.10 0 0 0
11/04/2024
15.29
 5,700 14.81 15.29 14.81 0 0 0
10/04/2024
15.48
 104,800 15.53 15.53 15.10 0 100 -0.0
09/04/2024
15.48
 100,800 15.19 15.58 15.10 0 0 0
08/04/2024
15.19
 140,300 14.43 15.19 14.43 0 0 0
05/04/2024
15.00
 114,400 15.15 15.29 14.86 0 0 0
04/04/2024
15.15
 34,800 15.19 15.19 14.95 0 0 0
03/04/2024
15.19
 228,800 14.95 15.58 14.95 200 1,600 -0.0
02/04/2024
14.86
 148,000 13.86 14.86 13.86 1,500 100 0.0
01/04/2024
13.90
 21,300 14.14 14.19 13.90 0 300 -0.0
29/03/2024
14.24
 22,100 14.00 14.24 13.86 0 0 0
28/03/2024
14.14
 28,200 13.95 14.14 13.76 0 0 0
27/03/2024
13.95
 9,800 14.14 14.14 13.86 0 0 0
26/03/2024
14.14
 15,300 14.05 14.29 13.76 0 0 0
25/03/2024
14.05
 7,500 14.29 14.29 13.86 0 0 0
22/03/2024
14.19
 38,400 14.14 14.38 14.05 0 0 0
21/03/2024
14.29
 46,100 14.14 14.29 13.86 0 500 -0.0
20/03/2024
13.86
 68,200 14.24 14.24 13.86 0 0 0
19/03/2024
14.24
 166,000 14.09 14.81 13.95 1,300 400 0.0
18/03/2024
14.14
 93,200 14.09 14.43 13.19 700 900 -0.0
15/03/2024
14.14
 83,200 13.04 14.14 13.04 1,900 7,600 -0.1
14/03/2024
13.28
 54,700 13.09 13.28 13.00 200 5,800 -0.1
13/03/2024
13.04
 19,600 13.28 13.28 13.00 0 500 -0.0
12/03/2024
13.23
 98,200 12.66 13.57 12.47 4,100 0 0.1
11/03/2024
12.71
 26,900 12.37 12.71 12.37 1,100 0 0.0
08/03/2024
12.52
 46,800 12.33 12.61 12.23 200 0 0.0
07/03/2024
12.33
 10,500 12.33 12.52 12.33 0 0 0
06/03/2024
12.33
 52,700 12.33 12.42 12.33 0 0 0
05/03/2024
12.33
 18,100 12.23 12.42 12.23 0 1,009 -0.0

Chính sách bảo mật | Điều khoản sử dụng |