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)
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
10/02/2020
12.03
 1,060 12.03 12.30 12.03 0 0 0
07/02/2020
12.03
 6,130 11.86 12.25 11.95 0 0 0
06/02/2020
11.86
 19,380 11.51 12.12 11.51 0 0 0
05/02/2020
11.51
 15,380 12.21 12.21 11.51 0 3,830 -0.1
04/02/2020
12.21
 30,010 12.56 12.56 11.77 0 0 0
03/02/2020
12.56
 37,960 11.95 12.69 11.24 7,200 0 0.1
31/01/2020
11.95
 2,480 12.25 12.43 11.95 0 0 0
30/01/2020
12.25
 5,480 12.30 12.65 11.95 0 920 -0.0
22/01/2020
12.30
 1,650 12.30 12.30 12.30 0 1,650 -0.0
21/01/2020
12.30
 16,640 12.21 12.30 12.25 0 9,190 -0.1
20/01/2020
12.21
 19,040 12.12 12.65 12.03 0 0 0
17/01/2020
12.12
 11,820 12.08 12.30 12.08 3,500 0 0.0
16/01/2020
12.08
 16,690 12.30 12.43 11.90 7,800 2,540 0.1
15/01/2020
12.30
 5,600 12.03 12.65 11.99 4,070 4,030 0.0
14/01/2020
12.03
 780 12.12 12.52 12.03 300 0 0.0
13/01/2020
12.12
 5,370 12.56 12.56 12.12 0 0 0
10/01/2020
12.56
 3,860 12.65 12.65 11.99 0 0 0
09/01/2020
12.65
 450 12.56 12.74 12.30 0 0 0
08/01/2020
12.56
 51,620 12.56 12.65 12.12 0 0 0
07/01/2020
12.56
 37,750 12.21 12.61 12.21 0 9,140 -0.1
06/01/2020
12.21
 14,550 12.21 12.30 12.12 0 0 0
03/01/2020
12.21
 80,160 12.12 12.30 11.86 1,530 0 0.0
02/01/2020
12.12
 2,110 11.99 12.12 11.86 1,990 0 0.0
31/12/2019
11.99
 1,070 11.99 12.03 11.99 0 0 0
30/12/2019
11.99
 9,760 12.03 12.03 11.68 0 180 -0.0
27/12/2019
12.03
 1,580 12.03 12.03 11.77 0 40 -0.0
26/12/2019
12.03
 13,420 12.12 12.12 11.86 0 0 0
25/12/2019
12.12
 12,240 12.21 12.21 12.12 0 1,230 -0.0
24/12/2019
12.21
 2,200 12.30 12.30 11.86 0 180 -0.0
23/12/2019
12.30
 12,020 12.12 12.47 12.12 0 9,000 -0.1
20/12/2019
12.12
 4,520 12.39 12.39 12.12 0 490 -0.0
19/12/2019
12.39
 5,430 12.39 12.39 12.03 0 2,810 -0.0
18/12/2019
12.39
 310 12.47 12.47 12.39 0 0 0
17/12/2019
12.47
 2,450 12.47 12.47 12.30 0 940 -0.0
16/12/2019
12.47
 1,460 12.47 12.47 12.43 0 250 -0.0
13/12/2019
12.47
 4,010 12.39 12.47 12.34 0 0 0
12/12/2019
12.39
 24,940 12.47 12.47 12.39 0 19,170 -0.3
11/12/2019
12.47
 2,960 12.47 12.52 12.43 30 0 0.0
10/12/2019
12.47
 6,900 12.65 12.65 12.47 0 0 0
09/12/2019
12.65
 64,260 12.65 12.74 12.47 0 0 0
06/12/2019
12.65
 10 12.43 12.65 12.65 0 0 0
05/12/2019
12.43
 23,170 12.47 12.47 12.43 0 0 0
04/12/2019
12.47
 57,340 12.69 12.69 12.47 0 0 0
03/12/2019
12.69
 5,220 12.74 12.74 12.43 0 0 0
02/12/2019
12.74
 20,020 12.65 12.74 12.47 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |