CTCP Công nghiệp Cao su Miền Nam (csm)

12.55
-0.30
(-2.33%)
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
(2025-11-12) 		-1.30 -9.19% 8,255,300 -28,900 -0.4
12.55
14.20
12.55
2 tháng
(2025-10-13) 		-1.65 -11.38% 18,692,800 -10,900 -0.1
12.55
14.50
12.55
3 tháng
(2025-09-15) 		-4.30 -25.07% 43,474,800 -744,400 -10.9
12.55
17.15
12.55
6 tháng
(2025-06-16) 		-0.05 -0.39% 121,968,200 -307,400 -5.6
12.55
17.15
12.55
12 tháng
(2024-12-17) 		-1.10 -7.86% 259,297,600 -1,604,516 -26.8
9.79
17.15
12.55
24 tháng
(2023-12-25) 		1.38 12.07% 333,089,200 -1,441,836 -25.3
9.79
17.87
12.55
36 tháng
(2022-12-28) 		-0.65 -4.79% 336,694,400 -1,450,831 -25.1
9.79
17.87
12.55
60 tháng
(2021-01-07) 		-2.82 -18% 369,547,700 -1,710,145 -35.7
9.79
20.56
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2025
14.20
 1,030,700 13.90 14.50 13.90 181,500 56,400 1.8
16/10/2025
14
 488,600 14.20 14.20 13.90 13,200 13,400 -0.0
15/10/2025
14.10
 369,400 14.20 14.35 14 0 21,000 -0.3
14/10/2025
14.10
 1,120,600 14.50 14.65 14.10 46,300 67,800 -0.3
13/10/2025
14.50
 552,700 14.45 14.60 14.25 29,400 20,400 0.1
10/10/2025
14.60
 474,600 14.50 14.60 14.35 8,900 7,200 0.0
09/10/2025
14.45
 620,000 14.50 14.55 14.30 0 0 0
08/10/2025
14.50
 496,100 14.65 14.65 14.30 32,000 27,300 0.1
07/10/2025
14.40
 1,742,900 14.80 14.80 14 500 105,400 -1.5
06/10/2025
14.70
 481,900 14.60 14.80 14.60 0 43,900 -0.6
03/10/2025
14.70
 401,900 14.60 14.90 14.50 4,300 45,200 -0.6
02/10/2025
14.70
 576,100 14.40 15 14.40 4,700 69,000 -0.9
01/10/2025
14.40
 513,800 14.50 14.75 14.30 29,100 63,400 -0.5
30/09/2025
14.50
 769,800 14.25 14.70 14.25 0 64,800 -0.9
29/09/2025
14.40
 1,340,800 15.15 15.15 14.30 5,000 126,300 -1.8
26/09/2025
14.90
 729,900 14.90 15.25 14.90 14,500 74,900 -0.9
25/09/2025
14.90
 2,482,000 15.60 15.60 14.90 89,700 180,300 -1.4
24/09/2025
15.60
 801,500 15.25 15.60 15.20 86,000 86,600 -0.0
23/09/2025
15.25
 1,257,800 15.70 15.85 15.20 20,400 229,400 -3.3
22/09/2025
15.70
 1,858,900 16.30 16.45 15.60 67,400 137,400 -1.1
19/09/2025
16.40
 962,300 16.90 16.90 16.30 0 229,300 -3.8
18/09/2025
16.80
 1,715,900 16.20 16.80 16 152,400 334,500 -3.0
17/09/2025
16.10
 1,969,800 16.50 16.55 16.10 124,700 44,900 1.3
16/09/2025
16.50
 2,333,900 17.20 17.20 16.40 304,300 28,900 4.6
15/09/2025
17.15
 3,252,100 16.45 17.20 16.25 309,300 88,000 3.7
12/09/2025
16.10
 2,866,000 15.10 16.10 15.10 399,000 107,400 4.5
11/09/2025
15.05
 725,300 15.05 15.10 14.75 58,700 143,300 -1.3
10/09/2025
15.05
 800,900 15.05 15.20 14.80 29,800 35,300 -0.1
09/09/2025
14.90
 675,500 14.80 15.15 14.75 108,100 39,400 1.0
08/09/2025
14.80
 1,582,100 15.55 15.55 14.80 224,200 38,200 2.8
05/09/2025
15.60
 1,778,200 16.20 16.20 15.60 24,400 155,300 -2.1
04/09/2025
16.05
 1,625,100 15.60 16.40 15.50 61,600 192,700 -2.1
03/09/2025
15.70
 1,280,200 15.80 15.80 15.20 41,700 142,500 -1.6
29/08/2025
15.70
 1,242,000 15.70 16 15.50 91,000 85,500 0.1
28/08/2025
15.70
 2,001,700 15.50 16 15.25 145,500 176,600 0
27/08/2025
15.40
 2,722,600 14.50 15.40 14.40 335,600 47,900 4.3
26/08/2025
14.40
 906,600 14.30 14.55 14 89,500 59,400 0.4
25/08/2025
14.30
 1,214,100 14.50 14.75 14.30 3,600 168,100 -2.4
22/08/2025
14.35
 1,762,600 14.90 15.25 14.20 55,500 70,500 -0.2
21/08/2025
14.85
 1,830,200 14.85 15.45 14.65 0 18,900 -0.3
20/08/2025
14.85
 3,581,100 14.45 15.10 14.15 389,900 297,100 1.3
19/08/2025
14.15
 1,689,000 13.95 14.60 13.75 65,500 164,800 -1.4
18/08/2025
13.90
 762,800 13.90 14.10 13.75 18,900 17,500 0.0
15/08/2025
13.80
 1,541,300 14.40 14.40 13.65 25,200 25,800 -0.0
14/08/2025
14.15
 3,457,700 13.25 14.15 13.20 362,000 137,000 3.1
13/08/2025
13.25
 1,067,400 13.40 13.45 13.20 81,700 24,700 0.8
12/08/2025
13.40
 752,400 13.60 13.60 13.35 5,200 150,900 -2.0
11/08/2025
13.60
 1,425,500 13.20 13.80 13.15 154,900 85,600 0.9
08/08/2025
13.20
 428,000 13.25 13.25 13 9,000 17,100 -0.1
07/08/2025
13.20
 674,100 13.20 13.30 13 171,300 16,100 2.0
06/08/2025
13.10
 393,000 13.05 13.10 12.90 3,000 24,600 -0.3
05/08/2025
13
 1,324,600 13.45 13.45 12.70 21,800 103,300 -1.1
04/08/2025
13.30
 660,500 12.85 13.50 12.85 28,800 111,400 -1.1
01/08/2025
13.10
 754,400 12.95 13.10 12.70 85,400 17,200 0.9
31/07/2025
13
 705,800 13.20 13.30 12.95 54,600 69,200 -0.2
30/07/2025
13.15
 944,200 13.15 13.30 12.90 74,000 126,400 -0.7
29/07/2025
13.20
 2,064,500 13.95 13.95 13.20 31,700 428,100 -5.4
28/07/2025
13.95
 1,873,600 14.10 14.15 13.80 139,200 26,400 1.6
25/07/2025
13.95
 1,005,200 14.15 14.15 13.95 15,300 54,700 -0.6
24/07/2025
14.10
 995,900 14.05 14.25 13.90 80,400 11,800 1.0

Chính sách bảo mật | Điều khoản sử dụng |