CTCP Công nghiệp Cao su Miền Nam (csm)

14.60
0
(0%)
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)
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
27/03/2023
13.31
 1,700 13.54 13.54 13.26 0 0 0
24/03/2023
13.54
 15,600 13.26 13.73 12.98 0 0 0
23/03/2023
13.26
 900 13.17 13.26 13.08 0 0 0
22/03/2023
13.17
 0 13.17 13.17 13.17 0 0 0
21/03/2023
13.17
 5,200 13.17 13.22 13.17 0 0 0.1
20/03/2023
13.17
 5,300 12.98 13.26 13.17 0 0 -0.0
17/03/2023
12.98
 100 13.31 13.31 12.98 0 0 -0.0
16/03/2023
13.31
 100 13.26 13.31 13.31 0 0 -0.0
15/03/2023
13.26
 1,800 12.89 13.26 12.75 0 0 -0.0
14/03/2023
12.89
 9,900 13.08 13.54 12.89 0 0 -0.0
13/03/2023
13.08
 700 13.03 13.08 13.03 0 0 -0.0
10/03/2023
13.03
 5,500 13.08 13.26 12.94 0 0 -0.0
09/03/2023
13.08
 15,300 13.26 13.26 12.89 0 0 -0.0
08/03/2023
13.26
 20,100 13.36 13.36 13.03 0 0 -0.0
07/03/2023
13.36
 600 13.26 13.36 12.94 0 0 -0.0
06/03/2023
13.26
 700 13.17 13.26 13.12 0 0 -0.0
03/03/2023
13.17
 0 13.17 13.17 13.17 0 0 -0.0
02/03/2023
13.17
 100 13.22 13.22 13.17 0 88 -0.0
01/03/2023
13.22
 8,600 13.17 13.22 12.98 0 0 -0.0
28/02/2023
13.17
 8,300 13.26 13.36 13.17 0 3 -0.0
27/02/2023
13.26
 7,600 13.26 13.36 12.98 0 0 0.1
24/02/2023
13.26
 5,100 13.36 13.36 12.94 0 0 0.1
23/02/2023
13.36
 0 13.36 13.36 13.36 0 0 0.1
22/02/2023
13.36
 1,300 13.31 13.36 13.26 0 0 0.1
21/02/2023
13.31
 10,400 13.08 13.36 13.17 0 0 0.1
20/02/2023
13.08
 10,200 13.12 13.22 12.98 0 0 0.1
17/02/2023
13.12
 200 12.98 13.12 13.12 0 0 0.1
16/02/2023
12.98
 44,800 13.45 13.45 12.89 6,000 0 0.1
15/02/2023
13.45
 0 13.45 13.45 13.45 0 0 -0.0
14/02/2023
13.45
 600 13.54 13.54 13.08 0 0 -0.0
13/02/2023
13.54
 11,500 13.26 13.54 13.03 0 0 -0.0
10/02/2023
13.26
 7,700 13.17 13.26 13.08 0 0 -0.0
09/02/2023
13.17
 5,200 13.26 13.26 13.17 0 0 -0.0
08/02/2023
13.26
 12,600 13.31 13.31 13.26 0 0 -0.0
07/02/2023
13.31
 2,300 13.36 13.36 13.08 0 69 -0.0
06/02/2023
13.36
 23,200 13.36 13.45 13.36 0 0 0.1
03/02/2023
13.36
 8,800 13.36 13.36 12.98 0 0 0.1
02/02/2023
13.36
 5,100 13.50 13.50 13.08 0 0 0.1
01/02/2023
13.50
 1,700 13.40 13.50 13.36 0 0 0.1
31/01/2023
13.40
 100 13.26 13.40 13.40 0 0 0.1
30/01/2023
13.26
 11,100 13.54 13.54 13.08 5,000 0 0.1
27/01/2023
13.54
 8,900 13.54 13.64 13.22 0 0 0.0
19/01/2023
13.54
 200 13.54 13.54 13.08 0 0 0.0
18/01/2023
13.54
 12,900 13.45 13.54 13.08 0 0 0.0
17/01/2023
13.45
 6,000 13.45 13.54 13.45 0 0 0.0
16/01/2023
13.45
 17,900 13.36 13.54 12.56 0 0 0.0
13/01/2023
13.36
 1,700 13.45 13.45 13.08 1,000 0 0.0
12/01/2023
13.45
 400 13.45 13.45 13.45 0 0 -0.0
11/01/2023
13.45
 2,800 13.36 13.45 13.31 0 0 -0.0
10/01/2023
13.36
 4,300 12.94 13.36 12.94 0 0 -0.0
09/01/2023
12.94
 8,100 13.17 13.17 12.94 0 0 -0.0
06/01/2023
13.17
 900 13.22 13.22 13.17 0 0 -0.0
05/01/2023
13.22
 1,500 13.26 13.26 13.22 0 35 -0.0
04/01/2023
13.26
 200 13.26 13.26 13.26 0 0 -0.0
03/01/2023
13.26
 13,800 13.45 13.73 12.98 0 0 -0.0
30/12/2022
13.45
 900 13.36 13.45 13.40 0 0 -0.0
29/12/2022
13.36
 100 13.50 13.50 13.36 0 0 -0.0
28/12/2022
13.50
 3,400 12.80 13.50 13.17 0 0 -0.0
27/12/2022
12.80
 1,900 13.68 13.68 12.80 0 0 -0.0
26/12/2022
13.68
 1,900 13.03 13.78 13.08 0 0 -0.0
23/12/2022
13.03
 21,600 14.01 14.01 13.03 0 0 -0.0
22/12/2022
14.01
 4,600 14.01 14.01 13.64 0 0 -0.0
21/12/2022
14.01
 3,400 13.92 14.01 13.36 0 0 -0.0
20/12/2022
13.92
 7,200 13.82 13.92 13.17 0 0 -0.0
19/12/2022
13.82
 72,000 13.73 14.01 13.73 0 0 -0.0
16/12/2022
13.73
 5,900 13.73 13.73 13.54 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |