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)
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
15/12/2022
13.73
 2,100 13.73 13.73 13.36 0 0 -0.0
14/12/2022
13.73
 2,400 13.73 13.73 13.45 0 0 -0.0
13/12/2022
13.73
 2,500 13.73 13.73 13.26 0 0 -0.0
12/12/2022
13.73
 10,500 12.94 13.73 13.03 0 700 -0.0
09/12/2022
12.94
 4,700 13.26 13.82 12.89 0 0 -0.1
08/12/2022
13.26
 16,300 13.96 13.96 13.26 0 0 -0.1
07/12/2022
13.96
 500 13.96 13.96 13.92 0 0 -0.1
06/12/2022
13.96
 25,200 13.96 13.96 13.17 0 0 -0.1
05/12/2022
13.96
 10,600 13.54 13.96 13.08 0 4,205 -0.1
02/12/2022
13.54
 32,600 13.92 14.48 13.08 0 0 -0.0
01/12/2022
13.92
 54,400 13.73 14.01 13.82 0 0 -0.0
30/11/2022
13.73
 4,000 13.73 13.73 12.80 0 0 -0.0
29/11/2022
13.73
 800 13.68 13.73 13.31 0 0 -0.0
28/11/2022
13.68
 7,300 13.54 13.78 13.26 0 0 -0.0
25/11/2022
13.54
 35,600 12.80 13.54 12.66 0 0 -0.0
24/11/2022
12.80
 24,600 13.54 13.54 12.70 0 0 -0.0
23/11/2022
13.54
 10,000 14.24 14.24 13.26 0 0 -0.0
22/11/2022
14.24
 1,200 14.38 14.38 13.54 0 0 -0.0
21/11/2022
14.38
 7,100 14.48 14.48 14.38 0 0 -0.0
18/11/2022
14.48
 1,400 14.01 14.48 13.54 0 0 -0.0
17/11/2022
14.01
 1,000 14.01 14.66 14.01 0 0 -0.0
16/11/2022
14.01
 19,400 13.17 14.01 12.28 0 0 -0.0
15/11/2022
13.17
 36,200 13.73 13.73 12.80 0 0 -0.0
14/11/2022
13.73
 336,600 14.01 14.01 13.54 0 0 -0.0
11/11/2022
14.01
 800 14.01 14.01 13.87 0 0 -0.0
10/11/2022
14.01
 31,400 14.20 14.20 13.45 0 2,800 -0.0
09/11/2022
14.20
 7,000 14.29 14.29 14.01 0 0 -0.1
08/11/2022
14.29
 73,400 14.48 14.57 14.01 0 0 -0.1
07/11/2022
14.48
 0 14.48 14.48 14.48 0 0 -0.1
04/11/2022
14.48
 22,200 14.66 14.66 14.01 0 0 -0.1
03/11/2022
14.66
 33,100 14.66 14.66 13.82 0 0 -0.1
02/11/2022
14.66
 900 14.66 14.66 14.66 0 0 -0.1
01/11/2022
14.66
 30,200 14.66 14.66 14.20 0 0 -0.1
31/10/2022
14.66
 31,200 14.48 14.66 13.92 0 6,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |