CTCP Công nghiệp Cao su Miền Nam (csm)

12.65
0.05
(0.40%)
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
(2025-12-29) 		-0.60 -4.65% 12,466,700 -3,100 -0.0
12.30
14.30
12.60
2 tháng
(2025-11-28) 		-0.90 -6.82% 18,388,300 -60,100 -0.8
12.30
14.30
12.60
3 tháng
(2025-10-29) 		-1.75 -12.46% 26,428,700 -116,200 -1.5
12.30
14.30
12.60
6 tháng
(2025-07-31) 		-0.70 -5.38% 100,599,200 -438,500 -6.2
12.30
17.15
12.60
12 tháng
(2025-02-03) 		-1.69 -12.11% 228,263,600 -1,556,816 -25.8
9.79
17.15
12.60
24 tháng
(2024-02-07) 		0.02 0.17% 347,446,300 -1,514,754 -26.3
9.79
17.87
12.60
36 tháng
(2023-02-13) 		-1.24 -9.18% 351,426,300 -1,552,927 -26.8
9.79
17.87
12.60
60 tháng
(2021-02-22) 		-4.62 -27.29% 380,458,500 -1,800,645 -36.8
9.79
20.56
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
12.47
 13,400 12.70 12.70 12.42 0 0 0
30/08/2023
12.70
 5,500 12.70 12.70 12.42 0 0 0
29/08/2023
12.70
 49,100 12.47 12.70 12.38 0 0 0
28/08/2023
12.47
 19,600 12.75 12.75 12.47 0 0 0
25/08/2023
12.75
 3,300 12.66 12.75 12.52 0 0 0
24/08/2023
12.66
 4,100 12.52 12.66 12.47 0 0 0
23/08/2023
12.52
 17,300 12.80 12.80 12.52 0 0 0
22/08/2023
12.80
 8,600 12.61 12.80 12.42 0 0 0
21/08/2023
12.61
 6,700 12.75 12.89 12.52 0 0 0
18/08/2023
12.75
 55,200 12.80 12.80 12.42 0 0 0
17/08/2023
12.80
 88,100 13.08 13.08 12.75 0 0 0
16/08/2023
13.08
 62,900 13.03 13.08 12.80 0 0 0
15/08/2023
13.03
 84,700 13.08 13.08 12.80 0 0 0
14/08/2023
13.08
 89,300 13.26 13.26 12.98 0 0 0
11/08/2023
13.26
 51,300 13.50 13.54 13.08 0 0 0
10/08/2023
13.50
 258,200 13.54 13.64 13.36 0 0 0
09/08/2023
13.54
 448,800 13.45 13.54 13.08 0 0 0
08/08/2023
13.45
 88,100 13.36 13.54 13.08 0 100 -0.0
07/08/2023
13.36
 4,700 13.26 13.45 13.26 0 0 0
04/08/2023
13.26
 42,700 13.17 13.36 13.08 0 0 0
03/08/2023
13.17
 9,100 13.03 13.26 13.03 0 0 0
02/08/2023
13.03
 4,900 12.98 13.08 12.98 0 1,900 -0.0
01/08/2023
12.98
 37,300 12.98 13.08 12.94 0 0 0
31/07/2023
12.98
 13,400 13.08 13.26 12.98 0 0 0
28/07/2023
13.08
 18,800 13.03 13.08 13.03 0 5,600 -0.1
27/07/2023
13.03
 13,800 13.03 13.08 13.03 0 0 0
26/07/2023
13.03
 7,500 13.08 13.17 13.03 0 0 0
25/07/2023
13.08
 17,800 13.12 13.12 13.08 0 0 0
24/07/2023
13.12
 5,500 13.08 13.17 13.08 0 200 -0.0
21/07/2023
13.08
 11,600 12.94 13.17 13.08 0 0 0
20/07/2023
12.94
 5,300 12.94 12.94 12.94 0 200 -0.0
19/07/2023
12.94
 6,400 13.12 13.12 12.94 0 0 0
18/07/2023
13.12
 2,100 13.12 13.12 13.12 0 0 0
17/07/2023
13.12
 14,800 13.08 13.12 13.08 0 0 0
14/07/2023
13.08
 3,500 13.08 13.12 12.98 0 0 0
13/07/2023
13.08
 12,800 13.08 13.08 12.98 0 0 0
12/07/2023
13.08
 7,700 13.12 13.12 13.03 0 0 0
11/07/2023
13.12
 12,500 13.12 13.17 13.03 0 0 0
10/07/2023
13.12
 15,200 13.08 13.17 13.03 0 0 0
07/07/2023
13.08
 4,000 12.94 13.08 12.94 0 0 0
06/07/2023
12.94
 6,200 13.12 13.12 12.89 0 0 0
05/07/2023
13.12
 12,800 13.08 13.17 13.08 0 0 0
04/07/2023
13.08
 11,000 13.08 13.08 12.84 0 0 0
03/07/2023
13.08
 30,700 13.08 13.08 13.08 0 0 0
30/06/2023
13.08
 8,500 13.08 13.08 12.89 0 0 0
29/06/2023
13.08
 100 13.17 13.17 13.08 0 0 0
28/06/2023
13.17
 15,400 13.17 13.17 12.89 0 0 0
27/06/2023
13.17
 9,500 12.89 13.26 12.89 0 5,400 -0.1
26/06/2023
12.89
 11,900 12.98 13.03 12.89 5,600 0 0.1
23/06/2023
12.98
 3,900 13.03 13.03 12.98 0 0 0
22/06/2023
13.03
 3,700 13.03 13.03 12.98 0 600 -0.0
21/06/2023
13.03
 1,900 13.08 13.08 12.98 0 0 0
20/06/2023
13.08
 4,200 13.08 13.08 12.70 0 0 0
19/06/2023
13.08
 0 13.08 13.08 13.08 0 0 0
16/06/2023
13.08
 18,500 13.08 13.08 12.75 0 100 -0.0
15/06/2023
13.08
 2,800 12.98 13.08 12.70 0 200 -0.0
14/06/2023
12.98
 6,100 13.08 13.08 12.89 0 0 0
13/06/2023
13.08
 20,600 13.03 13.08 12.70 0 0 0
12/06/2023
13.03
 900 12.70 13.03 12.70 0 0 0
09/06/2023
12.70
 4,300 12.89 12.89 12.70 0 0 0
08/06/2023
12.89
 10,500 12.89 13.03 12.89 0 1,300 -0.0
07/06/2023
12.89
 17,600 12.66 12.98 12.89 0 0 0
06/06/2023
12.66
 6,900 12.98 12.98 12.66 0 0 0
05/06/2023
12.98
 3,600 13.03 13.03 12.75 0 100 -0.0
02/06/2023
13.03
 8,800 12.94 13.03 12.84 0 0 0
01/06/2023
12.94
 4,000 12.98 12.98 12.66 0 0 0
31/05/2023
12.98
 7,700 12.80 12.98 12.80 0 0 0
30/05/2023
12.80
 3,700 12.94 12.98 12.80 0 0 0
29/05/2023
12.94
 600 12.84 13.03 12.94 0 0 0
26/05/2023
12.84
 34,400 12.94 13.03 12.84 0 0 0
25/05/2023
12.94
 45,000 12.89 13.08 12.75 0 0 0
24/05/2023
12.89
 15,900 12.98 12.98 12.84 0 0 0
23/05/2023
12.98
 53,100 13.17 13.17 12.80 0 0 0
22/05/2023
13.17
 17,900 13.08 13.17 12.89 0 0 0
19/05/2023
13.08
 2,300 13.17 13.17 12.89 0 0 0
18/05/2023
13.17
 100 13.08 13.17 13.17 0 0 0
17/05/2023
13.08
 10,300 12.94 13.17 12.98 0 0 0
16/05/2023
12.94
 6,700 13.08 13.08 12.89 0 0 0
15/05/2023
13.08
 800 12.98 13.08 12.98 0 0 0
12/05/2023
12.98
 8,000 13.22 13.22 12.80 0 100 -0.0
11/05/2023
13.22
 4,400 13.22 13.22 12.89 0 0 0
10/05/2023
13.22
 6,300 13.17 13.26 12.84 0 0 0
09/05/2023
13.17
 1,600 12.98 13.17 12.80 0 0 0
08/05/2023
12.98
 3,300 12.89 13.17 12.89 0 0 0
05/05/2023
12.89
 12,600 13.08 13.08 12.89 0 0 0
04/05/2023
13.08
 4,900 13.03 13.12 12.89 0 0 0
28/04/2023
13.03
 1,300 12.98 13.03 13.03 0 0 0
27/04/2023
12.98
 100 13.36 13.36 12.98 0 0 0
26/04/2023
13.36
 2,200 13.73 13.73 13.36 0 0 -0.0
25/04/2023
13.73
 14,300 12.89 13.73 12.42 0 2,300 -0.0
24/04/2023
12.89
 5,700 12.80 13.22 12.89 0 0 -0.0
21/04/2023
12.80
 4,300 13.17 13.17 12.80 0 0 -0.0
20/04/2023
13.17
 0 13.17 13.17 13.17 0 0 0
19/04/2023
13.17
 5,200 13.17 13.17 12.89 0 0 -0.0
18/04/2023
13.17
 11,500 13.08 13.26 12.98 0 0 -0.0
17/04/2023
13.08
 3,900 12.98 13.08 12.89 0 0 -0.0
14/04/2023
12.98
 4,200 13.17 13.17 12.98 0 0 -0.0
13/04/2023
13.17
 4,500 13.17 13.17 13.17 0 0 -0.0
12/04/2023
13.17
 2,100 13.22 13.26 12.98 0 0 0
11/04/2023
13.22
 11,700 13.17 13.22 13.03 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |