CTCP Công nghiệp Cao su Miền Nam (csm)

11.95
0.05
(0.42%)
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
(2026-05-13) 		0.20 1.71% 4,540,400 -3,500 0
11.40
12.50
11.95
2 tháng
(2026-04-13) 		-0.50 -4.03% 7,764,600 -11,220 0
11.40
12.50
11.95
3 tháng
(2026-03-16) 		0.05 0.42% 11,928,700 -58,020 -0.6
11.40
12.50
11.95
6 tháng
(2025-12-15) 		-0.75 -5.93% 37,209,500 -103,820 -1.1
11.40
14.30
11.95
12 tháng
(2025-06-17) 		-1.15 -8.81% 159,356,700 -409,120 -6.7
11.40
17.15
11.95
24 tháng
(2024-06-24) 		-2.91 -19.65% 363,155,000 -1,535,094 -26.3
9.79
17.15
11.95
36 tháng
(2023-06-28) 		-1.27 -9.64% 373,340,500 -1,579,756 -26.9
9.79
17.87
11.95
60 tháng
(2021-07-08) 		-4.08 -25.54% 398,223,300 -1,766,465 -35.8
9.79
20.56
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
13.17
 21,600 13.17 13.17 13.03 0 0 -0.0
07/04/2023
13.17
 10,100 13.26 13.26 13.12 0 0 -0.0
06/04/2023
13.26
 11,100 13.17 13.26 13.12 0 0 -0.0
05/04/2023
13.17
 5,000 13.17 13.17 12.98 0 0 -0.0
04/04/2023
13.17
 23,700 13.31 13.31 12.98 0 0 -0.0
03/04/2023
13.31
 12,600 12.47 13.31 12.89 0 0 -0.0
31/03/2023
12.47
 100,000 13.36 13.36 12.47 0 0 -0.0
30/03/2023
13.36
 6,500 13.36 13.54 13.36 0 0 -0.0
29/03/2023
13.36
 3,900 13.08 13.54 13.36 0 0 -0.0
28/03/2023
13.08
 9,900 13.31 13.45 12.98 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |