CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-0.05
(-0.40%)
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
(2024-08-20) 		0.10 0.82% 4,134,500 2,800 0.0
12.20
13.08
12.55
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,578,800 34,900 0.4
12.06
14.26
12.55
3 tháng
(2024-06-21) 		-2.63 -17.28% 16,361,600 28,991 0.3
12.06
15.92
12.55
6 tháng
(2024-03-25) 		-1.75 -12.21% 21,923,700 32,102 0.4
12.06
18.26
12.55
12 tháng
(2023-09-25) 		0.15 1.21% 24,473,200 -19,569 -0.3
11.42
18.26
12.55
24 tháng
(2022-09-30) 		-2 -13.69% 29,134,600 -29,392 -1.9
11.42
18.26
12.55
36 tháng
(2021-10-05) 		-4.24 -25.20% 47,328,400 -255,278 -9.0
11.42
21.01
12.55
60 tháng
(2019-10-16) 		-0.58 -4.38% 84,078,400 -1,708,818 -32.3
11.42
21.01
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
16.29
 31,600 16.74 16.74 16.10 0 0 0
05/02/2021
16.74
 34,800 16.19 16.88 16.38 0 900 -0.0
04/02/2021
16.19
 113,300 16.38 16.83 15.47 0 0 0
03/02/2021
16.38
 60,000 16.29 16.65 15.56 0 0 0
02/02/2021
16.29
 54,900 15.74 16.38 15.47 900 0 0.0
01/02/2021
15.74
 139,500 16.92 16.92 15.74 1,000 4,200 -0.1
29/01/2021
16.92
 266,900 16.29 17.29 15.19 20,100 5,700 0.2
28/01/2021
16.29
 123,700 17.47 17.47 16.29 0 0 0
27/01/2021
17.47
 382,800 18.74 18.74 17.47 0 0 0
26/01/2021
18.74
 165,300 19.06 20.02 18.74 0 1,600 -0.0
25/01/2021
19.06
 479,700 17.83 19.06 18.29 5,700 500 0.1
22/01/2021
17.83
 577,400 16.70 17.83 16.38 0 4,800 -0.1
21/01/2021
16.70
 28,600 16.74 16.74 16.38 0 600 -0.0
20/01/2021
16.74
 70,800 16.92 16.92 15.83 0 0 0
19/01/2021
16.92
 98,000 16.97 17.01 15.79 0 0 0
18/01/2021
16.97
 185,200 16.74 17.20 16.47 600 0 0.0
15/01/2021
16.74
 40,700 17.01 17.06 16.06 500 1,500 -0.0
14/01/2021
17.01
 41,800 17.06 17.06 16.65 2,000 3,400 -0.0
13/01/2021
17.06
 73,100 17.10 17.20 16.38 0 0 0
12/01/2021
17.10
 96,000 16.97 17.10 16.97 1,500 0 0.0
11/01/2021
16.97
 268,200 16.33 17.01 16.19 0 200 -0.0
08/01/2021
16.33
 179,300 16.01 16.38 16.01 0 300 -0.0
07/01/2021
16.01
 67,000 16.01 16.19 15.69 0 0 0
06/01/2021
16.01
 56,300 16.01 16.10 15.83 0 900 -0.0
05/01/2021
16.01
 52,200 16.24 16.24 15.83 0 0 0
04/01/2021
16.24
 109,200 16.01 16.38 16.01 0 3,000 -0.1
31/12/2020
16.01
 334,550 15.65 16.01 15.01 900 10,000 -0.2
30/12/2020
15.65
 74,120 15.79 15.79 15.47 0 30 -0.0
29/12/2020
15.79
 75,320 15.83 15.83 15.47 0 5,000 -0.1
28/12/2020
15.83
 171,960 15.65 15.97 15.47 0 2,000 -0.0
25/12/2020
15.65
 151,470 15.65 15.83 15.47 0 510 -0.0
24/12/2020
15.65
 85,530 15.47 15.74 15.10 0 2,000 -0.0
23/12/2020
15.47
 142,830 15.10 15.83 15.01 200 1,000 -0.0
22/12/2020
15.10
 70,310 15.24 15.38 15.01 4,860 0 0.1
21/12/2020
15.24
 95,180 15.29 15.38 15.01 2,900 480 0.0
18/12/2020
15.29
 80,670 15.10 15.29 14.92 0 0 0
17/12/2020
15.10
 61,920 15.33 15.38 14.88 900 0 0.0
16/12/2020
15.33
 60,850 15.47 15.74 15.06 0 0 0
15/12/2020
15.47
 176,570 14.83 15.69 14.83 0 7,300 -0.1
14/12/2020
14.83
 138,800 14.78 14.88 14.56 0 1,000 -0.0
11/12/2020
14.78
 42,210 14.74 14.83 14.65 0 4,160 -0.1
10/12/2020
14.74
 99,230 14.47 14.92 14.47 0 3,000 -0.0
09/12/2020
14.47
 68,210 14.47 14.65 14.47 1,000 0 0.0
08/12/2020
14.47
 42,750 14.65 14.65 14.42 200 0 0.0
07/12/2020
14.65
 16,410 14.83 14.83 14.47 0 0 0
04/12/2020
14.83
 29,740 14.83 14.83 14.69 0 0 0
03/12/2020
14.83
 50,950 14.69 14.83 14.74 0 30 -0.0
02/12/2020
14.69
 111,710 14.56 14.69 14.51 0 0 0
01/12/2020
14.56
 18,160 14.69 14.69 14.47 0 0 0
30/11/2020
14.69
 19,940 14.56 14.78 14.56 0 0 0
27/11/2020
14.56
 19,180 14.56 14.65 14.51 0 60 -0.0
26/11/2020
14.56
 27,420 14.56 14.65 14.47 10 100 -0.0
25/11/2020
14.56
 22,260 14.42 14.56 14.42 0 200 -0.0
24/11/2020
14.42
 35,950 14.56 14.56 14.42 0 500 -0.0
23/11/2020
14.56
 32,770 14.56 14.56 14.42 0 200 -0.0
20/11/2020
14.56
 72,360 14.60 14.78 14.51 0 600 -0.0
19/11/2020
14.60
 57,640 14.38 14.74 14.51 0 200 -0.0
18/11/2020
14.38
 198,420 14.51 14.56 14.38 0 200 -0.0
17/11/2020
14.51
 46,130 14.51 14.56 14.47 550 200 0.0
16/11/2020
14.51
 86,020 14.74 14.88 14.51 0 200 -0.0
13/11/2020
14.74
 45,320 14.65 14.83 14.56 0 300 -0.0
12/11/2020
14.65
 10,790 14.74 14.78 14.60 0 200 -0.0
11/11/2020
14.74
 53,960 14.65 14.74 14.56 0 400 -0.0
10/11/2020
14.65
 75,450 14.83 14.88 14.56 0 200 -0.0
09/11/2020
14.83
 133,840 14.60 14.83 14.56 0 14,970 -0.2
06/11/2020
14.60
 29,630 14.83 14.83 14.60 0 0 0
05/11/2020
14.83
 12,200 15.01 15.15 14.78 0 0 0
04/11/2020
15.01
 113,830 14.83 15.01 14.65 30,010 20,000 0.2
03/11/2020
14.83
 50,060 14.56 14.92 14.56 0 0 0
02/11/2020
14.56
 46,780 14.88 14.92 14.47 0 20,100 -0.3
30/10/2020
14.88
 31,260 14.51 15.19 14.19 0 200 -0.0
29/10/2020
14.51
 87,120 14.38 15.01 14.06 100 200 -0.0
28/10/2020
14.38
 242,140 15.19 15.19 14.38 100 20,480 -0.3
27/10/2020
15.19
 68,900 15.74 15.74 15.19 0 200 -0.0
26/10/2020
15.74
 270,430 15.74 16.29 15.74 0 100 -0.0
23/10/2020
15.74
 622,360 15.01 15.92 15.01 0 21,470 -0.4
22/10/2020
15.01
 58,420 14.10 15.01 14.10 200 2,000 -0.0
21/10/2020
14.10
 46,100 14.28 14.51 14.10 200 0 0.0
20/10/2020
14.28
 23,390 13.92 14.51 13.92 0 0 0
19/10/2020
13.92
 37,990 13.92 14.06 13.83 0 0 0
16/10/2020
13.92
 15,040 14.01 14.06 13.78 20 0 0.0
15/10/2020
14.01
 58,490 14.19 14.19 13.87 0 0 0
14/10/2020
14.19
 38,940 14.10 14.47 13.92 0 0 0
13/10/2020
14.10
 38,890 14.24 14.28 13.97 0 0 0
12/10/2020
14.24
 212,210 14.60 14.78 14.19 10 0 0.0
09/10/2020
14.60
 111,770 15.24 15.24 14.60 0 0 0
08/10/2020
15.24
 55,450 15.42 15.42 14.92 0 0 0
07/10/2020
15.42
 219,830 15.47 15.83 15.29 0 60 -0.0
06/10/2020
15.47
 377,200 14.83 15.56 14.83 0 6,200 -0.1
05/10/2020
14.83
 86,350 14.56 14.88 14.51 0 3,000 -0.0
02/10/2020
14.56
 141,010 14.19 14.65 14.24 0 0 0
01/10/2020
14.19
 44,360 14.38 14.51 14.19 0 0 0
30/09/2020
14.38
 57,430 14.10 14.47 13.97 0 0 0
29/09/2020
14.10
 46,810 14.10 14.56 14.01 0 0 0
28/09/2020
14.10
 11,320 14.28 14.28 14.01 0 0 0
25/09/2020
14.28
 35,830 14.38 14.38 14.10 0 250 -0.0
24/09/2020
14.38
 12,680 14.38 14.42 14.15 0 0 0
23/09/2020
14.38
 76,940 14.47 14.47 14.38 0 0 0
22/09/2020
14.47
 22,140 14.42 14.47 14.42 0 10 -0.0
21/09/2020
14.42
 15,900 14.47 14.47 14.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |