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
(2024-08-21) 		-0.53 -4.08% 3,897,800 -6,400 -0.1
12.20
13.08
12.50
2 tháng
(2024-07-22) 		-1.46 -10.43% 10,699,600 28,100 0.4
12.06
14.26
12.50
3 tháng
(2024-06-24) 		-2.58 -17.07% 16,449,100 23,191 0.3
12.06
15.92
12.50
6 tháng
(2024-03-25) 		-1.80 -12.56% 22,044,500 25,302 0.3
12.06
18.26
12.50
12 tháng
(2023-09-26) 		0.10 0.81% 24,550,300 -26,369 -0.3
11.42
18.26
12.50
24 tháng
(2022-10-03) 		-1.35 -9.69% 29,250,000 -36,192 -2.0
11.42
18.26
12.50
36 tháng
(2021-10-06) 		-4.20 -25.08% 47,427,100 -262,078 -9.1
11.42
21.01
12.50
60 tháng
(2019-10-17) 		-0.58 -4.44% 84,178,390 -1,715,618 -32.3
11.42
21.01
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
13.09
 84,390 13.05 13.66 13.05 0 0 0
14/02/2019
13.05
 25,290 13.05 13.18 12.91 0 0 0
13/02/2019
13.05
 25,140 13.09 13.13 12.87 0 0 0
12/02/2019
13.09
 73,480 13.09 13.26 12.83 0 500 -0.0
11/02/2019
13.09
 18,010 12.83 13.18 12.74 0 0 0
01/02/2019
12.83
 3,820 12.87 13.09 12.74 150 0 0.0
31/01/2019
12.87
 21,430 12.91 12.91 12.87 0 190 -0.0
30/01/2019
12.91
 28,630 13.00 13.00 12.83 0 0 0
29/01/2019
13.00
 56,450 13.00 13.18 12.74 50 0 0.0
28/01/2019
13.00
 44,060 13.00 13.44 13.00 0 0 0
25/01/2019
13.00
 76,310 13.18 13.18 12.91 0 0 0
24/01/2019
13.18
 24,680 13.00 13.18 12.87 0 800 -0.0
23/01/2019
13.00
 45,070 13.00 13.00 12.83 0 0 0
22/01/2019
13.00
 43,450 13.13 13.18 12.96 0 0 0
21/01/2019
13.13
 81,300 13.18 13.18 12.96 8,020 0 0.1
18/01/2019
13.18
 18,630 13.18 13.35 13.09 3,600 0 0.1
17/01/2019
13.18
 32,920 13.35 13.35 13.13 9,380 0 0.1
16/01/2019
13.35
 23,520 13.53 13.88 13.35 0 0 0
15/01/2019
13.53
 127,460 13.53 13.70 13.44 0 0 0
14/01/2019
13.53
 228,100 13.00 13.66 13.09 12,370 0 0.2
11/01/2019
13.00
 24,890 13.09 13.09 13.00 500 2,500 -0.0
10/01/2019
13.09
 69,310 12.91 13.26 12.91 0 0 0
09/01/2019
12.91
 13,040 13.09 13.13 12.87 0 0 0
08/01/2019
13.09
 39,910 12.91 13.09 12.83 0 0 0
07/01/2019
12.91
 26,200 12.91 13.18 12.74 0 0 0
04/01/2019
12.91
 44,250 12.87 13.18 12.65 0 0 0
03/01/2019
12.87
 9,130 12.87 12.87 12.78 0 0 0
02/01/2019
12.87
 4,790 12.91 13.18 12.87 0 0 0
28/12/2018
12.91
 36,500 13.18 13.26 12.91 0 0 0
27/12/2018
13.18
 27,870 13.05 13.18 12.74 0 0 0
26/12/2018
13.05
 17,880 13.09 13.09 12.83 0 0 0
25/12/2018
13.09
 30,580 12.91 13.09 12.65 0 0 0
24/12/2018
12.91
 148,660 13.22 13.62 12.74 0 500 -0.0
21/12/2018
13.22
 83,020 13.18 13.26 12.83 0 0 0
20/12/2018
13.18
 48,420 12.96 13.44 12.74 0 0 0
19/12/2018
12.96
 239,900 12.83 13.00 12.03 0 0 0
18/12/2018
12.83
 115,760 13.18 13.44 12.65 0 0 0
17/12/2018
13.18
 38,610 13.18 13.26 12.91 0 0 0
14/12/2018
13.18
 34,700 13.22 13.44 13.18 50 0 0.0
13/12/2018
13.22
 104,150 13.09 13.26 13.09 140 70 0.0
12/12/2018
13.09
 148,840 13.26 13.26 13.09 0 0 0
11/12/2018
13.26
 72,430 13.35 13.35 13.18 0 0 0
10/12/2018
13.35
 127,150 13.31 13.70 13.31 110 2,000 -0.0
07/12/2018
13.31
 251,420 12.91 13.62 13.00 0 1,400 -0.0
06/12/2018
12.91
 182,330 12.91 13.26 12.83 0 0 0
05/12/2018
12.91
 112,370 13.13 13.18 12.83 0 1,000 -0.0
04/12/2018
13.13
 66,800 13.09 13.13 12.91 0 1,100 -0.0
03/12/2018
13.09
 132,360 13.18 13.18 13.00 0 0 0
30/11/2018
13.18
 29,960 13.09 13.18 12.91 0 0 0
29/11/2018
13.09
 30,610 12.87 13.18 12.83 0 0 0
28/11/2018
12.87
 64,490 13.00 13.13 12.83 0 0 0
27/11/2018
13.00
 68,850 13.18 13.22 13.00 0 0 0
26/11/2018
13.18
 56,950 13.00 13.22 13.00 0 0 0
23/11/2018
13.00
 13,840 13.00 13.13 13.00 1,000 0 0.0
22/11/2018
13.00
 17,120 13.26 13.26 13.00 0 0 0
21/11/2018
13.26
 26,810 13.26 13.35 13.18 0 0 0
20/11/2018
13.26
 45,770 13.26 13.26 13.13 0 0 0
19/11/2018
13.26
 47,800 13.22 13.31 13.05 0 0 0
16/11/2018
13.22
 66,040 13.18 13.35 13.09 0 100 -0.0
15/11/2018
13.18
 46,880 13.18 13.18 13.00 0 0 0
14/11/2018
13.18
 63,520 13.26 13.26 13.09 0 0 0
13/11/2018
13.26
 34,940 13.26 13.35 13.18 0 0 0
12/11/2018
13.26
 32,110 13.35 13.44 13.26 0 0 0
09/11/2018
13.35
 79,700 13.35 13.88 13.35 0 30 -0.0
08/11/2018
13.35
 58,900 13.35 13.44 13.09 0 0 0
07/11/2018
13.35
 81,270 13.35 13.44 13.26 0 0 0
06/11/2018
13.35
 145,420 13.05 13.62 12.83 0 0 0
05/11/2018
13.05
 38,320 13.09 13.09 12.74 0 0 0
02/11/2018
13.09
 21,480 13.09 13.18 12.83 0 3,080 -0.0
01/11/2018
13.09
 30,480 13.26 13.26 13.09 0 0 0
31/10/2018
13.26
 107,460 13.18 13.44 13.09 0 500 -0.0
30/10/2018
13.18
 14,710 13.18 13.18 13.18 0 0 0
29/10/2018
13.18
 74,430 12.91 13.53 12.91 0 800 -0.0
26/10/2018
12.91
 71,680 12.91 13.18 12.91 0 0 0
25/10/2018
12.91
 51,370 12.74 13.35 12.21 500 0 0.0
24/10/2018
12.74
 36,150 13.00 13.09 12.74 0 0 0
23/10/2018
13.00
 46,810 12.91 13.18 12.74 600 0 0.0
22/10/2018
12.91
 135,690 13.62 13.62 12.91 0 400 -0.0
19/10/2018
13.62
 38,260 13.70 13.70 13.40 0 0 0
18/10/2018
13.70
 85,870 13.75 13.75 13.44 100 0 0.0
17/10/2018
13.75
 94,290 13.66 13.75 13.44 100 7,800 -0.1
16/10/2018
13.66
 24,900 13.62 13.66 13.00 200 0 0.0
15/10/2018
13.62
 32,870 13.75 13.75 13.40 0 0 0
12/10/2018
13.75
 172,060 12.91 13.79 12.69 300 0 0.0
11/10/2018
12.91
 331,720 13.88 13.88 12.91 100 70 0.0
10/10/2018
13.88
 124,670 14.10 14.14 13.88 100 0 0.0
09/10/2018
14.10
 177,570 14.10 14.32 13.88 0 1,770 -0.0
08/10/2018
14.10
 234,620 14.10 14.32 13.88 100 0 0.0
05/10/2018
14.10
 356,420 14.27 14.27 13.92 1,000 0 0.0
04/10/2018
14.27
 562,280 14.27 14.67 14.27 0 8,160 -0.1
03/10/2018
14.27
 540,650 13.88 14.71 13.70 800 33,390 -0.5
02/10/2018
13.88
 1,424,200 13.00 13.88 13.00 1,400 342,710 -5.2
01/10/2018
13.00
 603,410 13.00 13.48 13.00 0 185,000 -2.8
28/09/2018
13.00
 97,490 13.09 13.18 12.87 0 30,000 -0.4
27/09/2018
13.09
 644,470 12.56 13.26 12.39 0 206,540 -3.0
26/09/2018
12.56
 101,360 12.52 12.56 12.30 520 29,690 -0.4
25/09/2018
12.52
 112,020 12.56 12.56 12.30 0 0 0
24/09/2018
12.56
 44,900 12.34 12.69 12.34 0 0 0
21/09/2018
12.34
 139,310 12.47 12.56 12.30 300 0 0.0
20/09/2018
12.47
 15,610 12.56 12.56 12.43 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |