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)
22/04/2019
12.83
 129,590 13.05 13.05 12.47 0 2,000 -0.0
19/04/2019
13.05
 111,300 13.18 13.44 13.00 0 0 0
18/04/2019
13.18
 40,880 13.44 13.44 13.09 0 0 0
17/04/2019
13.44
 65,230 13.35 13.88 13.26 0 0 0
16/04/2019
13.35
 64,010 13.53 13.53 13.18 0 0 0
12/04/2019
13.53
 21,890 13.62 13.62 13.40 0 0 0
11/04/2019
13.62
 43,760 13.31 13.62 13.26 0 4,000 -0.1
10/04/2019
13.31
 16,530 13.44 13.53 13.31 0 0 0
09/04/2019
13.44
 16,390 13.62 13.62 13.35 0 0 0
08/04/2019
13.62
 104,970 13.31 13.88 13.31 0 26,190 -0.4
05/04/2019
13.31
 35,990 13.53 13.53 13.22 760 0 0.0
04/04/2019
13.53
 15,670 13.62 13.62 13.35 0 90 -0.0
03/04/2019
13.62
 60,620 13.79 13.79 13.26 260 0 0.0
02/04/2019
13.79
 55,190 13.35 13.97 13.35 2,000 0 0.0
01/04/2019
13.35
 63,110 13.31 13.57 13.26 0 0 0
29/03/2019
13.31
 106,140 13.26 13.70 13.18 0 0 0
28/03/2019
13.26
 24,400 13.26 13.31 13.00 0 1,000 -0.0
27/03/2019
13.26
 47,730 13.40 13.44 13.22 3,000 2,000 0.0
26/03/2019
13.40
 84,360 13.26 13.40 13.18 1,150 600 0.0
25/03/2019
13.26
 80,840 13.88 13.88 13.26 0 0 0
22/03/2019
13.88
 50,430 14.06 14.23 13.88 0 0 0
21/03/2019
14.06
 417,550 14.36 14.63 13.79 8,000 0 0.1
20/03/2019
14.36
 179,220 13.53 14.41 13.40 0 5,040 -0.1
19/03/2019
13.53
 117,400 13.62 13.66 13.53 0 0 0
18/03/2019
13.62
 95,310 13.66 13.70 13.57 0 0 0
15/03/2019
13.66
 195,660 13.66 13.79 13.62 2,000 0 0.0
14/03/2019
13.66
 114,640 13.75 13.75 13.57 0 0 0
13/03/2019
13.75
 178,600 13.70 13.88 13.70 0 15,000 -0.2
12/03/2019
13.70
 256,380 13.05 13.70 13.00 500 5,000 -0.1
11/03/2019
13.05
 57,420 13.09 13.35 13.00 0 0 0
08/03/2019
13.09
 35,110 13.18 13.18 13.09 0 0 0
07/03/2019
13.18
 194,320 13.09 13.57 13.18 0 0 0
06/03/2019
13.09
 52,790 13.05 13.18 13.00 0 0 0
05/03/2019
13.05
 48,260 13.05 13.05 12.91 0 0 0
04/03/2019
13.05
 90,340 12.83 13.05 12.83 1,000 0 0.0
01/03/2019
12.83
 37,620 12.83 13.00 12.83 0 0 0
28/02/2019
12.83
 8,140 13.00 13.00 12.83 0 0 0
27/02/2019
13.00
 11,720 12.78 13.00 12.74 0 200 -0.0
26/02/2019
12.78
 33,120 12.87 13.00 12.74 100 0 0.0
25/02/2019
12.87
 2,500 12.87 12.87 12.83 0 0 0
22/02/2019
12.87
 14,860 12.91 13.05 12.87 0 0 0
21/02/2019
12.91
 24,470 12.91 13.00 12.74 0 0 0
20/02/2019
12.91
 21,500 13.00 13.00 12.87 0 7,000 -0.1
19/02/2019
13.00
 26,550 12.96 13.09 12.91 0 300 -0.0
18/02/2019
12.96
 8,510 13.09 13.09 12.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |