CTCP Công nghiệp Cao su Miền Nam (csm)

11.70
-0.05
(-0.43%)
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
(2026-09-07) 		-0.45 -3.41% 1,495,800 -57,700 -0.4
11.75
13.25
11.75
2 tháng
(2026-08-06) 		-1.70 -11.76% 4,053,200 -155,600 -1.8
11.75
14.60
11.75
3 tháng
(2026-07-07) 		-1.05 -7.61% 14,610,300 17,300 0.6
11.75
14.90
11.75
6 tháng
(2026-04-08) 		0.40 3.24% 27,927,300 42,100 1.0
11.40
14.90
11.75
12 tháng
(2025-10-10) 		-1.85 -12.67% 77,487,500 -66,800 -0.3
11.40
14.90
11.75
24 tháng
(2024-10-15) 		1.40 12.31% 362,925,200 -267,330 -25.7
9.79
17.15
11.75
36 tháng
(2023-10-23) 		0.71 5.90% 391,395,000 -282,790 -25.9
9.79
17.87
11.75
60 tháng
(2021-11-01) 		-3.74 -22.66% 413,615,800 -531,799 -34.8
9.79
20.56
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
15.11
 23,200 15.29 15.52 15.11 0 0 0.0
02/06/2022
15.57
 17,900 15.57 15.75 15.39 0 0 0.0
01/06/2022
15.57
 4,100 15.39 15.98 15.39 0 0 0.0
31/05/2022
16.03
 44,300 15.57 16.03 15.43 0 0 0.0
30/05/2022
15.98
 11,600 15.66 15.98 15.48 0 0 0.0
27/05/2022
15.98
 2,300 15.94 16.03 15.39 0 0 0.0
26/05/2022
15.89
 12,400 15.94 15.94 15.39 0 0 0.0
25/05/2022
15.94
 2,600 15.84 16.30 15.84 0 0 0.0
24/05/2022
15.84
 11,600 15.84 15.84 15.39 0 0 0.0
23/05/2022
15.84
 12,400 15.75 16.30 15.75 0 0 0.0
20/05/2022
16.49
 20,300 16.39 16.49 16.03 1,000 0 0.0
19/05/2022
16.49
 69,700 16.39 16.49 15.94 0 46,000 -0.8
18/05/2022
16.39
 127,900 15.66 16.62 15.66 0 0 -0.1
17/05/2022
15.57
 81,000 14.56 15.57 14.47 0 4,500 -0.1
16/05/2022
14.56
 40,300 14.10 14.65 14.10 0 0 0.0
13/05/2022
14.10
 175,100 13.37 14.29 13.19 800 0 0.0
12/05/2022
13.37
 42,600 14.20 14.20 13.37 0 0 0
11/05/2022
14.33
 8,900 14.29 14.93 14.29 2,000 0 0.0
10/05/2022
14.20
 25,400 13.42 14.38 13.42 0 0 0
09/05/2022
14.33
 121,600 15.20 15.20 14.33 0 100 0.0
06/05/2022
15.39
 37,700 15.57 15.57 15.29 0 0 0
05/05/2022
15.57
 40,000 15.43 16.21 15.39 0 0 0
04/05/2022
15.57
 13,000 15.80 15.80 15.57 0 0 0
29/04/2022
15.84
 78,300 15.11 16.12 15.11 0 0 0
28/04/2022
15.57
 66,000 15.75 15.84 15.11 0 0 0
27/04/2022
15.75
 19,700 15.11 15.75 14.65 0 4,200 -0.1
26/04/2022
15.39
 64,500 14.15 15.39 14.15 0 100 0.0
25/04/2022
15.20
 183,500 16.30 16.30 15.20 0 200 0.0
22/04/2022
16.30
 344,900 16.39 16.94 15.52 4,000 700 0.1
21/04/2022
16.67
 169,400 16.94 17.31 16.49 30,000 0 0.5
20/04/2022
17.22
 160,200 18.04 18.13 17.22 0 0 0
19/04/2022
17.68
 483,500 17.68 18.32 17.49 0 46,000 -0.9
18/04/2022
17.49
 185,500 16.85 17.49 16.85 0 1,200 0.0
15/04/2022
16.85
 105,600 16.58 17.13 16.58 0 3,000 -0.1
14/04/2022
16.99
 42,800 16.67 17.49 16.67 0 1,400 0.0
13/04/2022
17.40
 187,300 16.49 17.40 16.21 0 1,000 0.0
12/04/2022
16.85
 76,900 17.49 17.77 16.85 0 4,200 -0.1
08/04/2022
17.49
 251,100 18.04 18.04 17.40 100 0 0.0
07/04/2022
18.04
 314,800 17.90 18.32 17.77 4,500 0 0.1
06/04/2022
17.63
 337,800 18.55 18.55 17.58 5,400 0 0.1
05/04/2022
17.86
 524,400 16.99 17.86 16.81 0 0 0
04/04/2022
16.71
 100,600 16.58 16.81 16.58 0 0 0
01/04/2022
16.58
 62,100 16.62 16.76 16.58 0 0 0
31/03/2022
16.62
 39,600 16.49 16.85 16.49 0 0 0
30/03/2022
16.39
 53,700 16.49 16.71 16.39 0 0 0
29/03/2022
16.81
 41,900 16.67 16.81 16.58 0 0 0
28/03/2022
16.67
 12,000 16.49 16.67 16.49 0 0 0
25/03/2022
16.67
 40,300 16.81 16.81 15.66 0 0 0
24/03/2022
16.81
 60,400 16.81 16.85 16.53 1,900 0 0.0
23/03/2022
16.81
 35,900 16.76 16.94 16.76 0 0 0
22/03/2022
16.76
 31,500 16.90 16.94 16.58 0 0 0
21/03/2022
16.90
 96,600 16.58 16.90 16.03 0 0 0
18/03/2022
16.58
 27,400 16.53 16.76 16.53 0 0 0
17/03/2022
16.58
 69,700 16.67 16.85 16.58 5,700 0 0.1
16/03/2022
16.67
 15,800 16.62 16.85 16.58 0 1,500 0.0
15/03/2022
16.62
 23,100 16.58 16.94 16.58 0 0 0
14/03/2022
16.58
 59,400 16.49 17.03 16.49 0 1,400 0.0
11/03/2022
16.76
 39,700 16.85 17.13 16.67 0 0 0
10/03/2022
16.90
 40,500 17.13 17.13 16.67 0 0 0
09/03/2022
16.67
 21,100 16.81 16.94 16.58 0 0 0
08/03/2022
16.81
 49,200 16.67 17.13 16.67 0 0 0
07/03/2022
16.58
 45,800 17.13 17.13 16.58 0 1,500 0.0
04/03/2022
17.03
 20,100 17.22 17.36 16.67 0 300 0.0
03/03/2022
17.03
 12,600 17.03 17.03 16.49 0 0 0
02/03/2022
17.03
 29,900 16.67 17.22 15.84 0 0 0
01/03/2022
17.03
 12,500 16.67 17.03 16.67 0 0 0
28/02/2022
16.67
 13,400 17.13 17.13 16.62 0 0 0
25/02/2022
17.13
 39,900 17.22 17.31 16.49 0 0 0
24/02/2022
17.22
 43,700 17.40 17.40 16.81 0 0 0
23/02/2022
17.26
 14,800 17.31 17.45 17.13 0 0 0
22/02/2022
17.22
 17,500 17.13 17.22 17.03 0 0 0
21/02/2022
17.22
 38,100 17.40 17.45 17.22 0 0 0
18/02/2022
17.40
 6,400 17.03 17.54 17.03 0 0 0
17/02/2022
17.45
 22,300 17.03 17.54 17.03 0 300 0.0
16/02/2022
17.45
 28,600 17.49 17.49 16.85 0 1,800 0.0
15/02/2022
17.49
 37,700 17.77 17.81 17.31 0 2,100 0.0
14/02/2022
17.77
 84,000 17.63 17.86 17.03 0 1,100 0.0
11/02/2022
17.45
 136,100 17.31 17.58 17.31 2,100 0 0.0
10/02/2022
17.36
 69,700 17.31 17.40 17.22 800 0 0.0
09/02/2022
17.17
 88,400 17.49 17.49 17.08 400 400 0
08/02/2022
17.03
 92,700 16.85 17.22 15.34 1,400 100 0.0
07/02/2022
16.49
 8,800 15.98 16.49 15.98 200 0 0.0
28/01/2022
15.98
 47,300 15.57 16.07 15.57 0 300 0.0
27/01/2022
15.66
 81,200 15.66 15.98 15.66 0 500 0.0
26/01/2022
15.98
 18,500 15.75 16.30 15.75 800 0 0
25/01/2022
15.75
 17,200 15.11 15.94 15.11 400 300 0.0
24/01/2022
15.84
 16,300 16.12 16.12 15.84 500 0 0.0
21/01/2022
16.44
 14,900 16.49 16.49 16.39 0 0 0
20/01/2022
16.30
 99,700 16.26 16.49 15.07 300 4,300 -0.1
19/01/2022
16.12
 10,700 16.49 16.49 16.12 0 0 0
18/01/2022
16.12
 30,400 16.39 17.22 16.07 0 1,800 0.0
17/01/2022
16.49
 162,000 16.85 17.22 16.07 300 1,800 0.0
14/01/2022
16.85
 62,800 17.13 17.13 16.85 0 6,300 -0.1
13/01/2022
17.17
 107,400 17.40 17.63 17.17 700 11,100 -0.2
12/01/2022
17.40
 34,500 17.63 17.72 17.22 0 400 0.0
11/01/2022
17.58
 64,700 17.68 17.86 17.40 0 19,200 -0.4
10/01/2022
17.63
 179,500 16.85 17.86 16.85 600 0 0.0
07/01/2022
17.40
 48,900 17.40 17.58 17.22 700 0 0.0
06/01/2022
17.40
 41,300 17.54 17.58 17.22 2,100 0 0.0
05/01/2022
17.54
 60,900 17.40 17.54 17.22 2,300 0 0.0

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