CTCP Công nghiệp Cao su Miền Nam (csm)

12.45
-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
(2026-08-19) 		-1.45 -10.39% 2,260,900 -120,000 -1.6
12.45
13.95
12.45
2 tháng
(2026-07-20) 		-1.40 -10.07% 10,277,600 -52,600 -0.6
12.45
14.90
12.45
3 tháng
(2026-06-22) 		-0.10 -0.79% 18,983,500 76,600 1.2
12.45
14.90
12.45
6 tháng
(2026-03-23) 		0.70 5.93% 30,425,300 48,700 0.8
11.40
14.90
12.45
12 tháng
(2025-09-23) 		-2.75 -18.03% 89,773,600 -851,800 -12.5
11.40
15.60
12.45
24 tháng
(2024-09-30) 		0.46 3.84% 374,637,600 -406,130 -28.4
9.79
17.15
12.45
36 tháng
(2023-10-04) 		0.36 3.01% 402,794,700 -488,990 -29.5
9.79
17.87
12.45
60 tháng
(2021-10-14) 		-3.99 -24.17% 425,735,600 -724,634 -38.2
9.79
20.56
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
15.66
 81,200 15.98 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 15.84 15.94 15.11 400 300 0.0
24/01/2022
15.84
 16,300 16.44 16.44 15.84 500 0 0.0
21/01/2022
16.44
 14,900 16.30 16.49 16.39 0 0 0
20/01/2022
16.30
 99,700 16.12 16.49 15.07 300 4,300 -0.1
19/01/2022
16.12
 13,200 16.12 16.49 16.12 0 0 0
18/01/2022
16.12
 30,400 16.76 17.22 16.07 0 1,800 0.0
17/01/2022
16.76
 87,200 16.85 17.22 16.58 300 1,800 0.0
14/01/2022
16.85
 62,800 17.17 17.17 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 17.58 17.72 17.22 0 400 0.0
11/01/2022
17.58
 64,700 17.63 17.86 17.40 0 19,200 -0.4
10/01/2022
17.63
 179,500 17.40 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
04/01/2022
17.40
 121,500 17.31 17.58 17.17 2,500 0 0.0
31/12/2021
17.31
 13,200 17.49 17.49 17.22 0 0 0
30/12/2021
17.49
 129,600 17.13 17.86 17.03 0 0 0
29/12/2021
17.13
 34,500 17.22 17.40 17.03 0 0 0
28/12/2021
17.22
 50,900 17.86 17.86 17.08 0 0 0
27/12/2021
17.86
 83,600 16.99 17.86 16.67 0 0 0
24/12/2021
16.99
 48,900 16.94 17.40 16.85 0 0 0
23/12/2021
16.94
 92,200 17.22 17.22 16.67 0 0 0
22/12/2021
17.22
 154,300 17.13 17.45 16.94 13,400 0 0.2
21/12/2021
17.13
 54,600 17.40 17.40 17.03 6,600 0 0.1
20/12/2021
17.40
 94,700 17.31 17.40 17.03 10,000 0 0.2
17/12/2021
17.31
 30,500 17.49 17.72 17.03 1,000 0 0.0
16/12/2021
17.49
 56,000 17.68 17.81 17.49 0 5,000 -0.1
15/12/2021
17.68
 136,000 17.40 17.86 17.08 0 0 0
14/12/2021
17.40
 80,100 17.54 17.86 17.08 700 0 0.0
13/12/2021
17.54
 29,200 17.03 17.58 17.13 0 0 0
10/12/2021
17.03
 106,000 17.58 17.86 17.03 0 0 0
09/12/2021
17.58
 119,500 17.22 17.58 16.85 5,000 0 0.1
08/12/2021
17.22
 56,200 17.31 17.49 17.17 0 0 0
07/12/2021
17.31
 73,100 16.94 17.36 16.76 300 0 0.0
06/12/2021
16.94
 155,800 17.95 17.95 16.85 0 0 0
03/12/2021
17.95
 152,600 18.59 18.59 17.95 5,200 0 0.1
02/12/2021
18.59
 166,400 18.87 18.87 18.32 15,400 0 0.3
01/12/2021
18.87
 172,500 19.23 19.23 18.36 0 3,000 -0.1
30/11/2021
19.23
 163,500 19.23 19.74 19.05 0 400 0.0
29/11/2021
19.23
 198,900 18.96 19.60 18.32 10,900 4,200 0.2
26/11/2021
18.96
 256,700 19.14 20.15 18.77 5,500 26,300 -0.4
25/11/2021
19.14
 273,100 19.69 19.69 18.91 8,500 10,600 0.0
24/11/2021
19.69
 508,300 19.78 20.15 19.05 2,000 1,400 0.0
23/11/2021
19.78
 231,200 20.56 20.56 19.42 0 2,400 -0.1
22/11/2021
20.56
 447,900 20.51 21.52 20.06 3,800 60,000 -1.3
19/11/2021
20.51
 940,900 19.19 20.51 19.97 4,700 21,600 -0.4
18/11/2021
19.19
 666,300 17.95 19.19 18.36 9,200 38,900 -0.6
17/11/2021
17.95
 149,700 17.95 18.36 17.49 3,000 10,600 -0.2
16/11/2021
17.95
 212,100 18.23 18.77 17.86 7,700 8,700 0.0
15/11/2021
18.23
 432,900 17.03 18.23 16.94 100 15,600 -0.3
12/11/2021
17.03
 167,500 16.99 17.03 16.58 0 50,300 -0.9
11/11/2021
16.99
 115,900 17.13 17.22 16.67 0 500 0.0
10/11/2021
17.13
 161,400 17.22 17.22 16.94 5,000 200 0.1
09/11/2021
17.22
 197,400 16.85 17.49 16.90 1,000 5,000 -0.1
08/11/2021
16.85
 213,200 16.30 16.94 16.39 30,000 0 0.5
05/11/2021
16.30
 61,600 16.49 16.49 16.12 0 0 0
04/11/2021
16.49
 46,700 16.30 16.58 16.03 0 3,000 0
03/11/2021
16.30
 72,300 16.71 16.71 16.30 0 0 0
02/11/2021
16.71
 108,200 16.49 16.76 16.39 0 0 0
01/11/2021
16.49
 95,300 16.12 16.58 16.12 0 0 0
29/10/2021
16.12
 140,900 16.16 16.30 15.94 0 1,200 0.0
28/10/2021
16.16
 80,900 16.21 16.30 16.03 0 0 0
27/10/2021
16.21
 71,400 16.30 16.35 16.03 0 0 0
26/10/2021
16.30
 26,500 16.30 16.49 16.12 0 0 0
25/10/2021
16.30
 41,600 16.12 16.39 16.12 0 0 0
22/10/2021
16.12
 57,100 16.12 16.44 16.12 0 0 0
21/10/2021
16.12
 42,100 16.39 16.62 16.12 0 0 0
20/10/2021
16.39
 37,100 16.49 16.76 16.35 0 0 0
19/10/2021
16.49
 26,900 16.35 16.58 16.12 0 0 0
18/10/2021
16.35
 72,900 16.67 16.67 16.30 0 1,400 0.0
15/10/2021
16.67
 19,800 16.49 16.67 16.49 0 0 0
14/10/2021
16.49
 24,700 16.44 16.67 16.44 0 0 0
13/10/2021
16.44
 27,300 16.30 16.58 16.30 0 0 0
12/10/2021
16.30
 29,000 16.49 16.49 16.30 0 0 0
11/10/2021
16.49
 41,800 16.49 16.62 16.30 0 0 0
08/10/2021
16.49
 17,300 16.62 16.85 16.49 0 0 0
07/10/2021
16.62
 75,000 16.39 16.94 16.58 0 100 0.0
06/10/2021
16.39
 58,100 16.49 16.58 16.30 0 0 0
05/10/2021
16.49
 22,100 16.44 16.49 16.26 0 0 0
04/10/2021
16.44
 64,700 16.49 16.67 16.39 800 0 0.0
01/10/2021
16.49
 18,800 16.49 16.67 16.21 361,846 361,846 0
30/09/2021
16.49
 40,800 16.30 16.49 16.12 0 1,500 0.0
29/09/2021
16.30
 19,900 16.49 16.49 16.30 0 0 0
28/09/2021
16.49
 36,700 16.49 16.49 16.03 0 500 0.0
27/09/2021
16.49
 65,300 16.49 16.94 16.26 0 0 0
24/09/2021
16.49
 133,800 16.81 16.85 16.39 0 1,000 0.0
23/09/2021
16.81
 98,800 17.40 17.40 16.81 10,000 0 0.2
22/09/2021
17.40
 79,100 17.40 17.86 17.03 8,900 0 0.2
21/09/2021
17.40
 186,300 17.49 17.49 16.76 39,800 0 0.7
20/09/2021
17.49
 100,100 17.81 17.81 17.26 500 49,200 -0.9
17/09/2021
17.81
 181,500 17.72 18.77 17.81 0 0 0
16/09/2021
17.72
 634,700 16.58 17.72 16.58 0 0 0
15/09/2021
16.58
 27,900 16.67 16.85 16.58 0 0 0
14/09/2021
16.67
 38,000 16.67 16.76 16.58 0 0 0
13/09/2021
16.67
 102,000 16.67 17.03 16.30 0 9,800 -0.2
10/09/2021
16.67
 44,900 16.30 16.71 16.12 0 0 0
09/09/2021
16.30
 9,700 16.21 16.30 16.16 0 0 0

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