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)
02/07/2020
13.09
 24,370 13.18 13.26 13.09 1,570 0 0.0
01/07/2020
13.18
 20,290 13.09 13.35 12.91 180 0 0.0
30/06/2020
13.09
 129,180 13.13 13.40 12.96 180 0 0.0
29/06/2020
13.13
 35,690 13.66 13.70 12.91 200 1,200 -0.0
26/06/2020
13.66
 120,320 12.91 13.79 13.18 0 100 -0.0
25/06/2020
12.91
 194,470 13.18 13.18 12.61 1,910 167,130 -2.4
24/06/2020
13.18
 24,760 13.40 13.40 13.09 0 980 -0.0
23/06/2020
13.40
 146,230 13.35 13.44 13.09 190 1,760 -0.0
22/06/2020
13.35
 75,620 13.26 13.62 13.05 90 540 -0.0
19/06/2020
13.26
 14,550 13.22 13.44 13.00 750 0 0.0
18/06/2020
13.22
 57,220 12.83 13.26 12.74 770 0 0.0
17/06/2020
12.83
 31,030 12.74 13.09 12.74 230 3,270 -0.0
16/06/2020
12.74
 74,370 12.65 12.87 12.74 1,130 0 0.0
15/06/2020
12.65
 164,550 13.44 13.62 12.65 0 0 0
12/06/2020
13.44
 131,400 13.97 13.97 13.26 0 1,000 -0.0
11/06/2020
13.97
 212,080 14.32 14.71 13.97 0 450 -0.0
10/06/2020
14.32
 139,450 14.27 14.45 14.10 0 0 0
09/06/2020
14.27
 162,360 14.36 14.45 14.19 0 0 0
08/06/2020
14.36
 157,910 14.06 14.49 13.97 0 0 0
05/06/2020
14.06
 55,480 14.06 14.23 13.97 0 300 -0.0
04/06/2020
14.06
 173,760 14.06 14.36 13.97 0 70 -0.0
03/06/2020
14.06
 37,230 14.01 14.06 14.01 0 0 0
02/06/2020
14.01
 104,580 14.06 14.32 13.97 0 0 0
01/06/2020
14.06
 94,520 14.06 14.19 13.88 0 2,000 -0.0
29/05/2020
14.06
 59,160 14.14 14.23 13.92 0 0 0
28/05/2020
14.14
 74,220 14.14 14.23 14.01 0 0 0
27/05/2020
14.14
 194,940 14.58 14.58 14.10 0 500 -0.0
26/05/2020
14.58
 297,650 13.97 14.58 14.01 0 7,000 -0.1
25/05/2020
13.97
 37,340 13.97 14.06 13.79 0 1,500 -0.0
22/05/2020
13.97
 48,970 14.41 14.45 13.97 0 320 -0.0
21/05/2020
14.41
 141,690 13.97 14.41 13.92 0 0 0
20/05/2020
13.97
 73,560 13.97 14.14 13.70 0 0 0
19/05/2020
13.97
 102,250 13.70 13.97 13.70 0 0 0
18/05/2020
13.70
 172,270 13.70 13.79 13.31 0 0 0
15/05/2020
13.70
 137,780 14.14 14.14 13.70 0 0 0
14/05/2020
14.14
 298,710 14.41 14.58 13.62 1,000 0 0.0
13/05/2020
14.41
 148,510 14.85 14.93 14.41 0 0 0
12/05/2020
14.85
 191,430 14.80 15.02 14.63 0 0 0
11/05/2020
14.80
 205,440 14.93 14.93 14.58 0 0 0
08/05/2020
14.93
 404,260 15.15 15.24 14.49 0 0 0
07/05/2020
15.15
 208,680 15.07 15.29 14.76 0 12,000 -0.2
06/05/2020
15.07
 226,670 14.67 15.20 14.49 0 18,790 -0.3
05/05/2020
14.67
 204,330 14.93 14.93 14.41 0 210 -0.0
04/05/2020
14.93
 413,030 13.97 14.93 13.84 0 17,500 -0.3
29/04/2020
13.97
 204,090 13.88 14.23 13.57 9,000 17,980 -0.1
28/04/2020
13.88
 368,580 14.23 14.23 13.31 10,000 5,600 0.1
27/04/2020
14.23
 101,930 14.36 14.36 13.97 5,000 0 0.1
24/04/2020
14.36
 182,100 14.32 14.76 14.36 17,900 0 0.3
23/04/2020
14.32
 979,070 13.40 14.32 13.48 0 14,490 -0.2
22/04/2020
13.40
 37,460 13.18 13.40 13.00 0 0 0
21/04/2020
13.18
 228,270 13.62 13.79 12.91 0 900 -0.0
20/04/2020
13.62
 177,300 13.05 13.62 13.05 0 55,640 -0.9
17/04/2020
13.05
 30,030 13.00 13.13 12.87 100 2,000 -0.0
16/04/2020
13.00
 86,080 12.74 13.00 12.74 0 30,000 -0.4
15/04/2020
12.74
 80,930 12.39 13.18 12.03 0 0 0
14/04/2020
12.39
 3,000 12.47 12.52 12.34 0 0 0
13/04/2020
12.47
 1,430 12.61 12.61 12.47 0 0 0
10/04/2020
12.61
 21,050 12.61 12.65 12.30 0 0 0
09/04/2020
12.61
 75,870 12.56 12.61 12.21 0 6,760 -0.1
08/04/2020
12.56
 25,970 12.56 12.56 12.30 0 500 -0.0
07/04/2020
12.56
 52,810 12.56 12.56 12.21 0 0 0
06/04/2020
12.56
 18,490 12.47 12.56 12.12 0 0 0
03/04/2020
12.47
 29,460 12.47 12.47 12.21 0 1,000 -0.0
01/04/2020
12.47
 12,190 12.21 12.47 12.21 0 0 0
31/03/2020
12.21
 17,390 11.95 12.21 11.77 0 0 0
30/03/2020
11.95
 55,810 12.56 12.56 11.86 0 0 0
27/03/2020
12.56
 7,070 12.47 12.56 12.21 0 0 0
26/03/2020
12.47
 29,950 12.78 12.78 12.47 0 0 0
25/03/2020
12.78
 134,590 11.95 12.78 11.82 0 79,820 -1.1
24/03/2020
11.95
 66,130 11.95 11.95 11.68 0 0 0
23/03/2020
11.95
 87,910 12.61 12.61 11.86 0 1,960 -0.0
20/03/2020
12.61
 46,460 12.30 12.83 12.21 0 0 0
19/03/2020
12.30
 328,620 12.96 12.96 12.30 0 4,010 -0.1
18/03/2020
12.96
 13,480 12.96 12.96 12.65 0 0 0
17/03/2020
12.96
 53,840 13.00 13.00 12.61 0 0 0
16/03/2020
13.00
 73,200 12.61 13.13 12.47 0 1,250 -0.0
13/03/2020
12.61
 394,850 13.00 13.00 12.17 0 80 -0.0
12/03/2020
13.00
 139,420 13.00 13.13 12.30 0 7,690 -0.1
11/03/2020
13.00
 113,030 13.13 13.31 12.91 0 0 0
10/03/2020
13.13
 266,410 12.30 13.13 12.30 0 40 -0.0
09/03/2020
12.30
 250,820 13.22 13.22 12.30 0 0 0
06/03/2020
13.22
 104,990 13.18 13.35 13.18 0 0 0
05/03/2020
13.18
 66,300 13.26 13.31 13.09 0 0 0
04/03/2020
13.26
 72,740 13.18 13.26 13.09 0 0 0
03/03/2020
13.18
 73,400 13.00 13.26 12.96 0 0 0
02/03/2020
13.00
 50,810 13.18 13.22 13.00 0 2,100 -0.0
28/02/2020
13.18
 108,650 13.22 13.22 12.96 0 0 0
27/02/2020
13.22
 98,700 13.26 13.35 13.13 0 0 0
26/02/2020
13.26
 132,970 13.05 13.26 12.96 0 6,240 -0.1
25/02/2020
13.05
 92,980 13.13 13.22 13.00 0 0 0
24/02/2020
13.13
 222,360 12.91 13.18 12.83 0 0 0
21/02/2020
12.91
 161,480 12.65 13.05 12.65 0 5,010 -0.1
20/02/2020
12.65
 222,670 12.12 12.74 12.12 0 8,000 -0.1
19/02/2020
12.12
 124,820 11.99 12.12 11.95 500 0 0.0
18/02/2020
11.99
 14,060 12.08 12.08 11.77 0 0 0
17/02/2020
12.08
 18,020 12.12 12.25 11.82 5,000 1,620 0.0
14/02/2020
12.12
 4,270 12.12 12.12 11.90 0 0 0
13/02/2020
12.12
 5,970 12.12 12.12 11.95 0 0 0
12/02/2020
12.12
 20,570 12.12 12.21 11.95 9,330 0 0.1
11/02/2020
12.12
 1,000 12.03 12.12 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |