CTCP Công nghiệp Cao su Miền Nam (csm)

11.90
-0.10
(-0.83%)
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
(2026-02-23) 		-1 -7.78% 9,265,500 37,800 0.5
11.50
13.90
12
2 tháng
(2026-01-16) 		-2.40 -16.84% 17,211,500 -49,600 -0.7
11.50
14.25
12
3 tháng
(2025-12-17) 		-0.95 -7.42% 25,133,200 -9,400 -0.1
11.50
14.30
12
6 tháng
(2025-09-18) 		-4.95 -29.46% 61,805,700 -1,387,600 -21.3
11.50
16.80
12
12 tháng
(2025-03-24) 		-2.59 -17.91% 193,981,000 -398,103 -7.1
9.79
17.15
12
24 tháng
(2024-03-27) 		-2.10 -15.06% 356,959,500 -1,474,965 -25.7
9.79
17.87
12
36 tháng
(2023-04-03) 		-1.46 -10.96% 362,106,800 -1,526,336 -27.0
9.79
17.87
12
60 tháng
(2021-04-12) 		-5.07 -29.95% 388,967,300 -1,750,145 -36.0
9.79
20.56
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2026
11.90
 288,600 12.15 12.15 11.80 100 3,400 0
17/03/2026
12
 264,300 12.10 12.10 11.80 200 1,700 -0.0
16/03/2026
11.85
 160,600 12 12.10 11.80 0 100 -0.0
13/03/2026
12.10
 201,900 12.20 12.20 11.95 0 100 -0.0
12/03/2026
12.25
 275,100 11.90 12.25 11.90 8,600 3,800 0.1
11/03/2026
11.95
 239,500 11.70 12.05 11.70 500 200 0.0
10/03/2026
11.70
 734,700 11.30 12.15 11.30 8,000 6,800 0.0
09/03/2026
11.50
 840,300 12.10 12.10 11.50 8,000 6,800 0.0
06/03/2026
12.35
 909,100 11.80 12.50 11.80 7,200 12,200 -0.1
05/03/2026
12.35
 615,600 12.75 13.10 12.25 12,300 12,700 -0.0
04/03/2026
12.80
 1,179,100 13.55 13.60 12.50 0 19,100 -0.3
03/03/2026
13.40
 633,600 13.95 14.20 13.25 31,700 0 0.4
02/03/2026
13.90
 2,541,500 12.90 13.90 12.75 2,700 0 0.0
27/02/2026
13
 409,400 12.75 13 12.65 19,100 0 0.2
26/02/2026
12.75
 120,100 12.95 12.95 12.65 200 0 0.0
25/02/2026
12.80
 179,300 12.80 12.90 12.75 0 0 0
24/02/2026
12.80
 120,700 13 13 12.75 0 0 0
23/02/2026
12.85
 105,000 12.90 13.05 12.80 1,300 0 0.0
13/02/2026
12.60
 79,200 12.80 12.80 12.60 0 0 0
12/02/2026
12.80
 30,300 12.75 12.95 12.75 0 0 0
11/02/2026
12.75
 145,400 12.75 12.80 12.65 0 0 0
10/02/2026
12.75
 95,500 12.90 12.90 12.50 0 0 0
09/02/2026
12.80
 30,500 12.80 12.90 12.70 0 2,700 -0.0
06/02/2026
12.80
 153,900 12.75 12.85 12.60 0 2,700 -0.0
05/02/2026
12.90
 95,800 13.05 13.05 12.85 0 0 0
04/02/2026
12.90
 243,100 12.90 13.10 12.80 0 0 0
03/02/2026
12.95
 121,300 12.80 13 12.80 2,700 0 0.0
02/02/2026
12.90
 106,500 13 13 12.65 0 900 -0.0
30/01/2026
12.85
 222,200 12.80 12.95 12.65 0 100 -0.0
29/01/2026
12.70
 80,400 12.65 12.70 12.55 0 0 0
28/01/2026
12.65
 112,900 12.70 12.85 12.50 0 600 -0.0
27/01/2026
12.60
 210,500 12.45 12.75 12.30 1,000 5,000 -0.1
26/01/2026
12.30
 425,400 13.15 13.15 12.30 0 46,800 -0.6
23/01/2026
13.15
 428,900 13.15 13.30 13 0 55,900 -0.7
22/01/2026
13.15
 628,600 13.20 13.30 13.10 0 5,600 -0.1
21/01/2026
13.15
 620,700 13.05 13.35 13.05 26,100 3,100 0.3
20/01/2026
13.20
 2,959,700 14.10 14.10 13.15 33,800 3,500 0.4
19/01/2026
14.10
 565,900 14.25 14.25 13.95 4,700 2,400 0.0
16/01/2026
14.25
 589,300 14.30 14.60 14.05 0 26,400 -0.4
15/01/2026
14.30
 1,487,400 14 14.40 13.90 26,300 3,700 0.3
14/01/2026
13.90
 1,044,400 13.60 14.20 13.60 19,800 0 0.3
13/01/2026
13.55
 449,200 13.60 13.60 13.30 23,300 1,800 0.3
12/01/2026
13.55
 401,600 13.25 13.65 13.25 3,800 500 0.0
09/01/2026
13.25
 479,900 13.35 13.40 13.05 0 0 0
08/01/2026
13.35
 460,100 13.40 13.65 13.30 17,000 200 0.2
07/01/2026
13.30
 324,700 13.45 13.50 13.30 0 7,800 -0.1
06/01/2026
13.25
 407,800 13.20 13.50 13.05 0 200 -0.0
05/01/2026
13.15
 235,000 13.50 13.50 12.55 0 0 0
31/12/2025
13.35
 658,900 13.60 13.75 13.20 200 0 0.0
30/12/2025
13
 201,100 12.90 13.20 12.85 200 0 0.0
29/12/2025
12.90
 98,100 12.80 13 12.80 0 400 -0.0
26/12/2025
12.90
 70,100 13.15 13.15 12.75 0 5,000 -0.1
25/12/2025
13.10
 221,800 13.20 13.30 12.85 0 200 -0.0
24/12/2025
13.20
 127,200 13.30 13.30 13 0 12,000 -0.2
23/12/2025
13.20
 433,700 13.20 13.45 13.10 0 30,900 -0.4
22/12/2025
13.15
 261,700 12.90 13.15 12.80 1,100 7,000 -0.1
19/12/2025
12.85
 144,100 12.70 12.85 12.70 12,000 5,400 0.1
18/12/2025
12.80
 167,100 12.70 12.80 12.60 8,000 200 0.1
17/12/2025
12.80
 247,800 12.65 12.85 12.65 3,800 0 0.0
16/12/2025
12.80
 160,800 12.70 12.80 12.50 8,300 24,300 -0.2
15/12/2025
12.65
 147,400 12.60 12.80 12.55 0 20,500 -0.3
12/12/2025
12.55
 445,300 12.85 13.40 12.55 5,900 26,700 -0.3
11/12/2025
12.85
 305,600 12.90 12.95 12.75 5,000 5,700 -0.0
10/12/2025
12.95
 225,700 12.90 12.95 12.85 11,700 0 0.2
09/12/2025
12.95
 264,700 13.10 13.10 12.85 8,100 20,000 -0.2
08/12/2025
13.10
 134,000 13.20 13.20 13.05 0 21,400 -0.3
05/12/2025
13.20
 153,300 13.10 13.25 13.10 0 13,600 -0.2
04/12/2025
13.20
 203,200 13.15 13.20 13.10 6,700 1,300 0.1
03/12/2025
13.10
 244,500 13.10 13.25 13.10 3,900 5,600 -0.0
02/12/2025
13
 496,700 12.90 13.10 12.80 20,900 37,600 -0.2
01/12/2025
12.90
 766,400 13.25 13.30 12.85 39,100 11,300 0.4
28/11/2025
13.20
 700,500 13.40 13.45 12.95 57,600 400 0.7
27/11/2025
13.40
 191,300 13.55 13.60 13.40 0 12,200 -0.2
26/11/2025
13.50
 121,000 13.45 13.50 13.40 5,700 6,800 -0.0
25/11/2025
13.30
 494,700 13.55 13.70 13.30 0 16,800 -0.2
24/11/2025
13.60
 524,400 13.75 13.85 13.60 4,900 4,700 0.0
21/11/2025
13.80
 342,100 13.70 13.95 13.50 3,300 29,900 -0.4
20/11/2025
13.75
 568,300 13.85 14 13.60 0 82,300 -1.1
19/11/2025
13.95
 567,600 14.20 14.30 13.75 6,200 10,800 -0.1
18/11/2025
14.20
 395,200 14.15 14.30 14 15,500 8,100 0.1
17/11/2025
14.15
 510,100 13.95 14.20 13.95 65,100 2,700 0.9
14/11/2025
13.95
 560,400 14.10 14.10 13.80 8,000 13,600 -0.1
13/11/2025
14
 415,700 14.15 14.45 14 35,700 19,900 0.2
12/11/2025
14.15
 69,900 14.05 14.15 13.90 4,000 5,600 -0.0
11/11/2025
14.05
 111,300 14.20 14.20 14 0 18,100 -0.3
10/11/2025
14.05
 559,300 14.10 14.35 14 74,500 3,500 1.0
07/11/2025
14
 221,200 14.35 14.35 13.95 0 1,400 -0.0
06/11/2025
14.30
 587,500 14 14.55 13.95 65,000 27,800 0.5
05/11/2025
14
 174,400 13.95 14 13.70 2,400 4,700 -0.0
04/11/2025
13.90
 295,800 13.85 13.90 13.45 200 25,000 -0.3
03/11/2025
13.90
 246,800 14.20 14.20 13.75 0 36,400 -0.5
31/10/2025
14.10
 375,200 13.80 14.15 13.80 21,200 8,300 0.2
30/10/2025
13.90
 294,900 14.05 14.05 13.80 6,300 5,900 0.0
29/10/2025
14.05
 413,300 13.70 14.20 13.55 15,200 44,800 -0.4
28/10/2025
13.55
 286,600 13.70 13.70 13.45 0 14,500 -0.2
27/10/2025
13.70
 316,300 13.50 13.70 13.45 4,600 18,700 -0.2
24/10/2025
13.40
 265,700 13.25 13.40 13 21,100 42,100 -0.3
23/10/2025
13.25
 573,800 13.50 13.55 13.15 24,500 21,700 0.0
22/10/2025
13.50
 286,500 13.30 13.75 13.30 9,600 48,900 -0.5
21/10/2025
13.30
 802,100 13.65 13.65 13.15 13,300 12,900 0.0
20/10/2025
13.25
 1,064,800 14.15 14.25 13.25 3,700 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |