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)
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
19/09/2018
12.56
 55,590 12.52 12.56 12.34 480 15,860 -0.2
18/09/2018
12.52
 17,140 12.56 12.65 12.39 300 0 0.0
17/09/2018
12.56
 44,410 12.52 12.56 12.39 500 0 0.0
14/09/2018
12.52
 33,970 12.43 12.65 12.39 0 0 0
13/09/2018
12.43
 15,170 12.47 12.74 12.39 0 0 0
12/09/2018
12.47
 73,660 12.74 12.74 12.47 0 0 0
11/09/2018
12.74
 107,720 12.65 12.78 12.30 0 0 0
10/09/2018
12.65
 66,960 12.69 12.74 12.30 2,000 0 0.0
07/09/2018
12.69
 34,050 12.39 12.83 12.39 0 8,760 -0.1
06/09/2018
12.39
 25,880 12.56 12.65 12.21 0 0 0
05/09/2018
12.56
 33,450 12.87 12.87 12.30 0 0 0
04/09/2018
12.87
 26,830 12.74 12.87 12.47 0 0 0
31/08/2018
12.74
 36,030 12.61 12.83 12.39 300 10,240 -0.1
30/08/2018
12.61
 7,320 12.56 12.61 12.39 0 400 -0.0
29/08/2018
12.56
 30,650 12.65 12.65 12.47 0 0 0
28/08/2018
12.65
 29,390 12.56 12.65 12.47 0 0 0
27/08/2018
12.56
 47,430 12.61 12.61 12.30 200 0 0.0
24/08/2018
12.61
 34,160 12.69 12.74 12.30 0 2,500 -0.0
23/08/2018
12.69
 39,890 12.56 12.74 12.30 0 4,000 -0.1
22/08/2018
12.56
 19,790 12.52 12.65 12.47 0 70 -0.0
21/08/2018
12.52
 148,190 12.12 12.61 12.12 0 1,720 -0.0
20/08/2018
12.12
 17,830 12.17 12.30 12.03 0 0 0
17/08/2018
12.17
 41,920 12.25 12.25 12.03 0 0 0
16/08/2018
12.25
 35,110 12.17 12.25 12.12 0 2,100 -0.0
15/08/2018
12.17
 7,240 12.03 12.21 12.03 3,700 10 0.1
14/08/2018
12.03
 64,180 12.03 12.12 11.77 0 0 0
13/08/2018
12.03
 28,140 12.12 12.21 12.03 0 0 0
10/08/2018
12.12
 420 12.12 12.30 12.12 0 0 0
09/08/2018
12.12
 51,370 12.25 12.30 11.95 0 8,300 -0.1
08/08/2018
12.25
 11,430 12.21 12.25 11.95 0 0 0
07/08/2018
12.21
 85,580 12.21 12.21 11.42 0 0 0
06/08/2018
12.21
 40,870 12.03 12.30 12.03 20,000 0 0.3
03/08/2018
12.03
 83,790 11.95 12.03 11.86 0 680 -0.0
02/08/2018
11.95
 55,980 11.95 12.03 11.86 0 0 0
01/08/2018
11.95
 103,080 11.95 12.12 11.86 0 0 0
31/07/2018
11.95
 94,950 12.03 12.08 11.86 0 0 0
30/07/2018
12.03
 70,620 11.86 12.03 11.86 0 0 0
27/07/2018
11.86
 25,460 11.68 11.95 11.68 0 0 0
26/07/2018
11.68
 59,020 11.86 11.86 11.60 0 0 0
25/07/2018
11.86
 15,930 11.68 11.99 11.64 0 0 0
24/07/2018
11.68
 74,730 11.64 11.86 11.60 0 0 0
23/07/2018
11.64
 137,340 11.86 11.86 11.51 0 0 0
20/07/2018
11.86
 183,730 11.73 11.90 11.60 110 0 0.0
19/07/2018
11.73
 175,640 11.73 11.90 11.64 0 0 0
18/07/2018
11.73
 205,340 11.55 11.77 11.51 0 25,000 -0.3
17/07/2018
11.55
 41,190 11.51 11.68 11.51 0 0 0
16/07/2018
11.51
 61,500 11.42 11.60 11.33 0 8,000 -0.1
13/07/2018
11.42
 458,540 11.24 11.99 11.16 0 372,680 -4.8
12/07/2018
11.24
 43,060 11.33 11.51 11.24 0 0 0
11/07/2018
11.33
 26,890 11.42 11.42 11.20 0 0 0
10/07/2018
11.42
 27,410 11.60 11.95 11.42 0 0 0
09/07/2018
11.60
 12,520 11.77 12.30 11.60 0 0 0
06/07/2018
11.77
 83,740 11.20 11.90 11.20 0 0 0
05/07/2018
11.20
 59,290 11.99 12.03 11.20 0 0 0
04/07/2018
11.99
 16,130 12.12 12.39 11.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |