CTCP Công nghiệp Cao su Miền Nam (csm)

14.55
-0.05
(-0.34%)
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)
04/03/2024
12.42
 19,800 12.23 12.42 12.18 0 0 0
01/03/2024
12.23
 27,000 12.33 12.33 12.14 0 0 0
29/02/2024
12.33
 26,300 12.28 12.52 12.23 0 0 0
28/02/2024
12.28
 28,700 12.28 12.33 12.28 0 0 0
27/02/2024
12.42
 108,500 12.14 12.61 12.14 0 1,980 -0.0
26/02/2024
12.14
 28,300 11.94 12.18 11.94 0 0 0
23/02/2024
11.94
 48,800 12.14 12.28 11.94 0 0 0
22/02/2024
12.09
 17,800 12.09 12.09 12.04 0 900 -0.0
21/02/2024
12.09
 13,800 12.04 12.14 11.99 100 0 0.0
20/02/2024
12.14
 29,000 12.28 12.28 11.94 0 0 0
19/02/2024
12.18
 78,500 12.04 12.37 11.99 0 0 0
16/02/2024
11.94
 47,000 12.14 12.28 11.85 0 0 0
15/02/2024
12.28
 8,500 12.28 12.37 12.04 0 300 -0.0
07/02/2024
12.28
 152,400 11.99 12.28 11.42 0 0 0
06/02/2024
12.23
 13,500 12.14 12.28 12.04 0 82 -0.0
05/02/2024
12.23
 29,600 12.52 12.52 11.94 0 1,300 -0.0
02/02/2024
12.52
 30,800 12.42 12.61 12.23 0 0 0
01/02/2024
12.23
 63,000 12.04 12.52 12.04 3,700 0 0.0
31/01/2024
12.57
 83,900 12.71 12.90 12.28 300 8,400 -0.1
30/01/2024
12.28
 85,300 11.51 12.28 11.51 0 0 0
29/01/2024
11.51
 29,000 11.32 11.51 11.32 0 11,700 -0.1
26/01/2024
11.51
 14,000 11.42 11.51 11.42 0 0 0
25/01/2024
11.47
 500 11.47 11.47 11.47 0 0 0
24/01/2024
11.47
 500 11.42 11.47 11.42 0 0 0
23/01/2024
11.42
 3,700 11.47 11.47 11.37 0 0 0
22/01/2024
11.37
 2,200 11.42 11.42 11.28 0 2,000 -0.0
19/01/2024
11.47
 7,500 11.47 11.56 11.42 0 0 0
18/01/2024
11.47
 5,500 11.47 11.47 11.47 0 0 0
17/01/2024
11.47
 1,000 11.47 11.47 11.47 0 0 0
16/01/2024
11.47
 4,400 11.37 11.47 11.37 0 4,200 -0.0
15/01/2024
11.37
 15,300 11.37 11.47 11.28 0 0 0
12/01/2024
11.37
 9,400 11.47 11.47 11.37 0 0 0
11/01/2024
11.61
 4,700 11.51 11.61 11.51 0 0 0
10/01/2024
11.56
 2,200 11.47 11.56 11.32 0 0 0
09/01/2024
11.42
 10,900 11.75 11.75 11.37 0 0 0
08/01/2024
11.47
 32,800 11.66 11.66 11.37 0 0 0
05/01/2024
11.56
 12,700 11.47 11.66 11.37 0 0 0
04/01/2024
11.56
 5,900 11.47 11.56 11.47 0 0 0
03/01/2024
11.47
 3,200 11.66 11.66 11.47 0 0 0
02/01/2024
11.66
 9,400 11.66 11.66 11.28 0 0 0
29/12/2023
11.66
 3,100 11.56 11.71 11.56 200 0 0.0
28/12/2023
11.56
 11,800 11.56 11.56 11.47 0 0 0
27/12/2023
11.56
 20,300 11.56 11.61 11.51 200 200 -0
26/12/2023
11.56
 6,600 11.47 11.56 11.47 200 0 0.0
25/12/2023
11.47
 13,900 11.37 11.61 11.37 0 0 0
22/12/2023
11.37
 4,600 11.56 11.85 11.37 200 0 0.0
21/12/2023
11.56
 11,900 11.47 11.56 11.42 0 0 0
20/12/2023
11.47
 1,600 11.47 11.47 11.18 0 0 0
19/12/2023
11.47
 5,000 11.47 11.47 11.18 0 0 0
18/12/2023
11.47
 6,900 11.47 11.47 11.37 0 0 0
15/12/2023
11.47
 1,900 11.18 11.47 11.18 0 0 0
14/12/2023
11.18
 2,100 11.42 11.42 11.18 0 0 0
13/12/2023
11.42
 12,500 11.42 11.56 11.23 0 1,500 -0.0
12/12/2023
11.42
 3,300 11.42 11.42 11.23 0 0 0
11/12/2023
11.42
 15,100 11.47 11.47 11.23 0 0 0
08/12/2023
11.47
 3,100 11.47 11.47 11.32 2,200 0 0.0
07/12/2023
11.47
 19,100 11.47 11.47 11.28 0 2,000 -0.0
06/12/2023
11.47
 2,200 11.47 11.56 11.37 0 0 0
05/12/2023
11.47
 15,000 11.47 11.47 11.37 0 0 0
04/12/2023
11.47
 16,900 11.47 11.47 11.28 0 0 0
01/12/2023
11.47
 500 11.47 11.47 11.42 0 0 0
30/11/2023
11.47
 2,400 11.47 11.56 11.47 0 0 0
29/11/2023
11.47
 16,100 11.37 11.47 11.37 0 0 0
28/11/2023
11.37
 8,300 11.47 11.47 11.37 0 0 0
27/11/2023
11.47
 3,100 11.37 11.47 11.28 0 0 0
24/11/2023
11.37
 2,300 11.47 11.47 11.28 0 0 0
23/11/2023
11.47
 3,200 11.47 11.47 11.37 0 0 0
22/11/2023
11.47
 1,000 11.47 11.47 11.28 0 0 0
21/11/2023
11.47
 20,600 11.23 11.47 11.18 0 0 0
20/11/2023
11.23
 4,000 11.37 11.37 11.18 0 0 0
17/11/2023
11.37
 16,500 11.51 11.51 11.37 0 0 0
16/11/2023
11.51
 8,700 11.47 11.51 11.42 0 0 0
15/11/2023
11.47
 3,300 11.51 11.51 11.42 0 0 0
14/11/2023
11.51
 2,500 11.51 11.51 11.37 0 0 0
13/11/2023
11.51
 3,200 11.51 11.51 11.47 0 0 0
10/11/2023
11.51
 7,700 11.61 11.71 11.51 0 0 0
09/11/2023
11.61
 13,400 11.75 11.80 11.51 0 0 0
08/11/2023
11.75
 3,900 11.66 11.75 11.51 0 0 0
07/11/2023
11.66
 7,200 11.66 11.66 11.66 0 0 0
06/11/2023
11.66
 10,100 11.51 11.66 11.51 0 1,000 -0.0
03/11/2023
11.51
 400 11.56 11.66 11.51 0 0 0
02/11/2023
11.56
 8,100 11.56 11.66 11.37 0 0 0
01/11/2023
11.56
 4,100 11.56 11.66 11.32 0 0 0
31/10/2023
11.56
 2,400 11.42 11.80 11.47 0 0 0
30/10/2023
11.42
 1,200 11.47 11.61 11.42 0 0 0
27/10/2023
11.47
 15,600 11.71 11.71 11.47 0 0 0
26/10/2023
11.71
 5,900 11.90 11.90 11.47 0 0 0
25/10/2023
11.90
 16,800 12.09 12.09 11.85 0 0 0
24/10/2023
12.09
 900 12.04 12.14 11.66 0 0 0
23/10/2023
12.04
 22,300 11.85 12.04 11.85 0 0 0
20/10/2023
11.85
 2,100 11.61 11.85 11.61 0 400 -0.0
19/10/2023
11.61
 26,000 12.18 12.18 11.56 0 20,000 -0.2
18/10/2023
12.18
 7,200 12.18 12.18 11.85 0 0 0
17/10/2023
12.18
 100 12.23 12.23 12.18 0 0 0
16/10/2023
12.23
 3,500 12.23 12.42 12.23 0 0 0
13/10/2023
12.23
 9,100 12.33 12.33 11.90 4,400 0 0.1
12/10/2023
12.33
 4,000 12.14 12.33 12.14 0 0 0
11/10/2023
12.14
 3,100 12.14 12.14 11.99 0 0 0
10/10/2023
12.14
 5,400 12.18 12.18 11.99 0 0 0
09/10/2023
12.18
 3,900 12.23 12.23 12.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |