CTCP Công nghiệp Cao su Miền Nam (csm)

12.70
0.80
(6.72%)
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
(2024-10-23) 		0.40 3.48% 11,800,300 139,300 1.7
10.85
12.70
12.70
2 tháng
(2024-09-23) 		-0.50 -4.03% 19,268,100 180,600 2.1
10.85
12.70
12.70
3 tháng
(2024-08-26) 		-0.89 -6.96% 22,386,000 141,000 1.6
10.85
12.79
12.70
6 tháng
(2024-05-27) 		-4.16 -25.91% 39,032,400 199,309 2.4
10.85
18.26
12.70
12 tháng
(2023-11-28) 		0.28 2.42% 43,589,600 157,338 1.8
10.85
18.26
12.70
24 tháng
(2022-12-05) 		-2.37 -16.59% 47,239,600 144,538 1.6
10.85
18.26
12.70
36 tháng
(2021-12-08) 		-5.69 -32.36% 59,486,000 57,729 -4.0
10.85
18.44
12.70
60 tháng
(2019-12-19) 		-0.49 -3.93% 102,543,120 -1,520,881 -30.0
10.85
21.01
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
16.79
 37,900 16.79 16.83 16.38 0 0 0
16/04/2021
16.79
 21,800 17.20 17.20 16.74 0 0 0
15/04/2021
17.20
 46,200 17.20 17.20 16.92 0 11,000 -0.2
14/04/2021
17.20
 79,300 16.92 17.24 16.47 0 3,000 -0.1
13/04/2021
16.92
 42,700 17.29 17.38 16.92 0 0 0
12/04/2021
17.29
 118,500 16.92 17.38 16.92 0 0 0
09/04/2021
16.92
 77,700 16.88 17.06 16.38 0 0 0
08/04/2021
16.88
 52,000 16.92 16.97 16.74 0 0 0
07/04/2021
16.92
 59,200 17.10 17.20 16.83 0 0 0
06/04/2021
17.10
 64,400 17.15 17.20 17.01 0 0 0
05/04/2021
17.15
 25,800 17.15 17.29 17.10 0 0 0
02/04/2021
17.15
 75,600 17.15 17.47 17.15 0 0 0
01/04/2021
17.15
 50,500 17.20 17.29 17.10 15,800 0 0.3
31/03/2021
17.20
 27,900 17.10 17.29 16.92 0 5,000 -0.1
30/03/2021
17.10
 40,300 17.29 17.29 17.10 0 5,000 -0.1
29/03/2021
17.29
 72,500 17.20 17.38 17.10 0 0 0
26/03/2021
17.20
 60,000 17.65 17.70 16.83 0 300 -0.0
25/03/2021
17.65
 116,000 17.56 17.83 17.29 0 0 0
24/03/2021
17.56
 28,500 17.97 17.97 17.29 0 0 0
23/03/2021
17.97
 120,100 18.29 18.38 17.83 15,000 0 0.3
22/03/2021
18.29
 347,200 17.47 18.38 17.56 900 8,700 -0.2
19/03/2021
17.47
 83,400 17.42 17.56 17.20 0 0 0
18/03/2021
17.42
 44,300 17.29 17.56 16.88 2,300 0 0.0
17/03/2021
17.29
 38,800 17.42 17.42 17.29 100 0 0.0
16/03/2021
17.42
 61,800 17.47 17.56 16.92 100 0 0.0
15/03/2021
17.47
 36,700 17.29 17.47 17.10 0 0 0
12/03/2021
17.29
 35,700 17.38 17.56 17.10 0 0 0
11/03/2021
17.38
 32,900 17.56 17.74 17.38 0 0 0
10/03/2021
17.56
 87,200 17.29 17.74 17.24 0 2,700 -0.1
09/03/2021
17.29
 51,200 17.47 17.47 17.10 0 0 0
08/03/2021
17.47
 71,000 17.38 17.74 17.38 0 0 0
05/03/2021
17.38
 91,100 17.10 17.47 17.10 0 100 -0.0
04/03/2021
17.10
 40,800 17.56 17.56 17.10 0 1,000 -0.0
03/03/2021
17.56
 37,600 17.56 17.74 17.47 0 0 0
02/03/2021
17.56
 126,100 17.15 18.01 17.29 0 1,000 -0.0
01/03/2021
17.15
 53,800 16.92 17.15 16.38 1,000 1,600 -0.0
26/02/2021
16.92
 36,500 17.20 17.20 16.38 0 0 0
25/02/2021
17.20
 63,900 17.01 17.29 16.83 0 500 -0.0
24/02/2021
17.01
 63,300 17.47 17.83 16.56 0 30,300 -0.6
23/02/2021
17.47
 151,700 17.29 17.70 17.29 0 0 0
22/02/2021
17.29
 58,700 17.29 17.29 17.15 0 0 0
19/02/2021
17.29
 88,500 17.10 17.56 17.01 0 10,000 -0.2
18/02/2021
17.10
 178,200 16.83 17.47 16.83 0 200 -0.0
17/02/2021
16.83
 71,000 16.56 16.92 16.56 0 4,100 -0.1
09/02/2021
16.56
 66,600 16.29 16.65 16.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |