CTCP Công nghiệp Cao su Miền Nam (csm)

15.30
-0.05
(-0.33%)
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
(2024-04-19) 		0.30 2% 464,400 -1,100 -0.0
14.60
15.35
15.30
2 tháng
(2024-03-19) 		0.40 2.68% 1,912,500 -1,400 -0.0
14.50
16.20
15.30
3 tháng
(2024-02-19) 		2.55 20% 2,855,200 -11,789 -0.2
12.50
16.20
15.30
6 tháng
(2023-11-20) 		3.55 30.21% 3,782,400 -36,471 -0.5
11.70
16.20
15.30
12 tháng
(2023-05-24) 		1.81 13.43% 6,443,200 -50,771 -0.6
11.70
16.20
15.30
24 tháng
(2022-05-30) 		-1.43 -8.52% 10,902,700 -70,180 -5.0
11.70
17.44
15.30
36 tháng
(2021-06-03) 		-1.57 -9.29% 32,284,800 -259,580 -10.0
11.70
21.52
15.30
60 tháng
(2019-06-14) 		1.71 12.62% 68,143,620 -1,955,420 -35.8
11.70
21.52
15.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
15.30
-0.05
 65,300 15.35 15.35 14.90 1,100 0 0.0
#2 16/05/2024
15.35
0.55
 41,700 14.90 15.35 14.70 2,400 0 0.0
#3 15/05/2024
14.80
0.05
 62,400 14.90 14.90 14.70 0 0 0
#4 14/05/2024
14.75
-0.25
 31,000 15.15 15.55 14.75 0 1,200 -0.0
#5 13/05/2024
15
0.40
 47,600 14.60 15 14.35 0 100 -0.0
#6 10/05/2024
14.60
-0.20
 8,600 14.80 14.80 14.50 0 0 0
#7 09/05/2024
14.80
0.05
 13,100 14.70 14.90 14.40 1,000 0 0.0
#8 08/05/2024
14.75
-0.15
 11,000 14.90 14.90 14.70 300 1,100 -0.0
#9 07/05/2024
14.90
-0.25
 13,200 15.15 15.15 14.80 0 0 0
#10 06/05/2024
15.15
0.25
 27,900 14.90 15.15 14.90 0 200 -0.0
#11 03/05/2024
14.90
0
 30,300 14.80 14.90 14.55 1,100 0 0.0
#12 02/05/2024
14.90
0.30
 4,600 14.80 14.90 14.30 0 0 0
#13 26/04/2024
14.60
-0.20
 5,700 15.45 15.45 14.60 0 0 0
#14 25/04/2024
14.80
-0.10
 7,900 15.90 15.90 14.15 200 1,600 -0.0
#15 24/04/2024
14.90
0.30
 10,400 15 15 14.70 0 2,200 -0.0
#16 23/04/2024
14.60
-0.40
 7,000 15.10 15.10 14.60 0 200 -0.0
#17 22/04/2024
15
0
 24,500 14.90 15.20 14.90 0 600 -0.0
#18 19/04/2024
15
-0.70
 52,200 15.70 15.70 14.90 0 0 0
#19 17/04/2024
15.70
-0.30
 12,200 16 16 15.50 0 300 -0.0
#20 16/04/2024
16
0.50
 35,300 15.40 16 15 0 0 0
#21 15/04/2024
15.50
-0.70
 55,000 16.20 16.20 15.50 0 0 0
#22 12/04/2024
16.20
0.20
 45,100 16 16.30 15.80 0 0 0
#23 11/04/2024
16
-0.20
 5,700 15.50 16 15.50 0 0 0
#24 10/04/2024
16.20
0
 104,800 16.25 16.25 15.80 0 100 -0.0
#25 09/04/2024
16.20
0.30
 100,800 15.90 16.30 15.80 0 0 0
#26 08/04/2024
15.90
0.20
 140,300 15.10 15.90 15.10 0 0 0
#27 05/04/2024
15.70
-0.15
 114,400 15.85 16 15.55 0 0 0
#28 04/04/2024
15.85
-0.05
 34,800 15.90 15.90 15.65 0 0 0
#29 03/04/2024
15.90
0.35
 228,800 15.65 16.30 15.65 200 1,600 -0.0
#30 02/04/2024
15.55
1
 148,000 14.50 15.55 14.50 1,500 100 0.0
#31 01/04/2024
14.55
-0.35
 21,300 14.80 14.85 14.55 0 300 -0.0
#32 29/03/2024
14.90
0.10
 22,100 14.65 14.90 14.50 0 0 0
#33 28/03/2024
14.80
0.20
 28,200 14.60 14.80 14.40 0 0 0
#34 27/03/2024
14.60
-0.20
 9,800 14.80 14.80 14.50 0 0 0
#35 26/03/2024
14.80
0.10
 15,300 14.70 14.95 14.40 0 0 0
#36 25/03/2024
14.70
-0.15
 7,500 14.85 14.95 14.50 0 0 0
#37 22/03/2024
14.85
-0.10
 38,400 14.95 15.05 14.70 0 0 0
#38 21/03/2024
14.95
0.45
 46,100 14.50 14.95 14.50 0 500 -0.0
#39 20/03/2024
14.50
-0.40
 68,200 14.90 14.90 14.50 0 0 0
#40 19/03/2024
14.90
0.10
 166,000 14.80 15.50 14.60 1,300 400 0.0
#41 18/03/2024
14.80
0
 93,200 14.80 15.10 13.80 700 900 -0.0
#42 15/03/2024
14.80
0.90
 83,200 13.90 14.80 13.65 1,900 7,600 -0.1
#43 14/03/2024
13.90
0.25
 54,700 13.65 13.90 13.60 200 5,800 -0.1
#44 13/03/2024
13.65
-0.20
 19,600 13.85 13.90 13.60 0 500 -0.0
#45 12/03/2024
13.85
0.55
 98,200 13.30 14.20 13.05 4,100 0 0.1
#46 11/03/2024
13.30
0.20
 26,900 13.10 13.30 12.95 1,100 0 0.0
#47 08/03/2024
13.10
0.20
 46,800 12.90 13.20 12.80 200 0 0.0
#48 07/03/2024
12.90
-0.20
 10,500 13.10 13.10 12.90 0 0 0
#49 06/03/2024
13.10
0.20
 65,000 12.90 13.10 12.90 0 0 0
#50 05/03/2024
12.90
-0.10
 18,100 13 13 12.80 0 1,009 -0.0
#51 04/03/2024
13
0.20
 19,800 12.80 13 12.75 0 0 0
#52 01/03/2024
12.80
-0.10
 27,000 12.90 12.90 12.70 0 0 0
#53 29/02/2024
12.90
0.05
 26,300 12.85 13.10 12.80 0 0 0
#54 28/02/2024
12.85
-0.15
 28,700 13 13 12.85 0 0 0
#55 27/02/2024
13
0.30
 108,500 12.70 13.20 12.70 0 1,980 -0.0
#56 26/02/2024
12.70
0.20
 28,300 12.50 12.75 12.50 0 0 0
#57 23/02/2024
12.50
-0.15
 48,800 12.65 12.85 12.50 0 0 0
#58 22/02/2024
12.65
0
 17,800 12.65 12.65 12.60 0 900 -0.0
#59 21/02/2024
12.65
-0.05
 13,800 12.70 12.70 12.55 100 0 0.0
#60 20/02/2024
12.70
-0.05
 29,000 12.75 12.85 12.50 0 0 0
#61 19/02/2024
12.75
0.25
 78,500 12.50 12.95 12.55 0 0 0
#62 16/02/2024
12.50
-0.35
 47,000 12.85 12.85 12.40 0 0 0
#63 15/02/2024
12.85
0
 8,500 12.85 12.95 12.60 0 300 -0.0
#64 07/02/2024
12.85
0.05
 152,400 12.80 12.85 11.95 0 0 0
#65 06/02/2024
12.80
0
 13,500 12.80 12.85 12.60 0 82 -0.0
#66 05/02/2024
12.80
-0.30
 29,600 13.10 13.10 12.50 0 1,300 -0.0
#67 02/02/2024
13.10
0.30
 30,800 12.80 13.20 12.80 0 0 0
#68 01/02/2024
12.80
-0.35
 63,000 13.15 13.15 12.60 3,700 0 0.0
#69 31/01/2024
13.15
0.30
 83,900 12.85 13.50 12.85 300 8,400 -0.1
#70 30/01/2024
12.85
0.80
 85,300 12.05 12.85 12.05 0 0 0
#71 29/01/2024
12.05
0
 29,000 12.05 12.05 11.85 0 11,700 -0.1
#72 26/01/2024
12.05
0.05
 14,000 12 12.05 11.95 0 0 0
#73 25/01/2024
12
0
 500 12 12 12 0 0 0
#74 24/01/2024
12
0.05
 500 11.95 12 11.95 0 0 0
#75 23/01/2024
11.95
0.05
 3,700 11.90 12 11.90 0 0 0
#76 22/01/2024
11.90
-0.10
 2,200 12 12 11.80 0 2,000 -0.0
#77 19/01/2024
12
0
 7,500 12 12.10 11.95 0 0 0
#78 18/01/2024
12
0
 5,500 12 12 12 0 0 0
#79 17/01/2024
12
0
 1,000 12 12 12 0 0 0
#80 16/01/2024
12
0.10
 4,400 11.90 12 11.90 0 4,200 -0.0
#81 15/01/2024
11.90
0
 15,300 11.90 12 11.80 0 0 0
#82 12/01/2024
11.90
-0.25
 9,400 12.15 12.15 11.90 0 0 0
#83 11/01/2024
12.15
0.05
 4,700 12.10 12.15 12.05 0 0 0
#84 10/01/2024
12.10
0.15
 2,200 11.95 12.10 11.85 0 0 0
#85 09/01/2024
11.95
-0.05
 10,900 12 12.30 11.90 0 0 0
#86 08/01/2024
12
-0.10
 32,800 12.10 12.20 11.90 0 0 0
#87 05/01/2024
12.10
0
 12,700 12.10 12.20 11.90 0 0 0
#88 04/01/2024
12.10
0.10
 5,900 12 12.10 12 0 0 0
#89 03/01/2024
12
-0.20
 3,200 12.20 12.20 12 0 0 0
#90 02/01/2024
12.20
0
 9,400 12.20 12.20 11.80 0 0 0
#91 29/12/2023
12.20
0.10
 3,100 12.10 12.25 12.10 200 0 0.0
#92 28/12/2023
12.10
0
 11,800 12.10 12.10 12 0 0 0
#93 27/12/2023
12.10
0
 20,300 12.10 12.15 12.05 200 200 -0
#94 26/12/2023
12.10
0.10
 6,600 12 12.10 12 200 0 0.0
#95 25/12/2023
12
0.10
 13,900 11.90 12.15 11.90 0 0 0
#96 22/12/2023
11.90
-0.20
 4,600 12.10 12.40 11.90 200 0 0.0
#97 21/12/2023
12.10
0.10
 11,900 12 12.10 11.95 0 0 0
#98 20/12/2023
12
0
 1,600 12 12 11.70 0 0 0
#99 19/12/2023
12
0
 5,000 12 12 11.70 0 0 0
#100 18/12/2023
12
0
 6,900 12 12 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc