CTCP Công nghiệp Cao su Miền Nam (csm)

11.65
-0.10
(-0.85%)
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
(2026-09-07) 		-0.45 -3.41% 1,495,800 -57,700 -0.4
11.75
13.25
11.75
2 tháng
(2026-08-06) 		-1.70 -11.76% 4,053,200 -155,600 -1.8
11.75
14.60
11.75
3 tháng
(2026-07-07) 		-1.05 -7.61% 14,610,300 17,300 0.6
11.75
14.90
11.75
6 tháng
(2026-04-08) 		0.40 3.24% 27,927,300 42,100 1.0
11.40
14.90
11.75
12 tháng
(2025-10-10) 		-1.85 -12.67% 77,487,500 -66,800 -0.3
11.40
14.90
11.75
24 tháng
(2024-10-15) 		1.40 12.31% 362,925,200 -267,330 -25.7
9.79
17.15
11.75
36 tháng
(2023-10-23) 		0.71 5.90% 391,395,000 -282,790 -25.9
9.79
17.87
11.75
60 tháng
(2021-11-01) 		-3.74 -22.66% 413,615,800 -531,799 -34.8
9.79
20.56
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
13.76
 173,760 13.76 14.06 13.67 0 70 0.0
03/06/2020
13.76
 37,230 13.71 13.76 13.71 0 0 0
02/06/2020
13.71
 104,580 13.76 14.01 13.67 0 0 0
01/06/2020
13.76
 94,520 13.76 13.88 13.58 0 2,000 0.0
29/05/2020
13.76
 59,160 13.84 13.93 13.63 0 0 0
28/05/2020
13.84
 74,220 13.76 13.93 13.71 0 0 0
27/05/2020
13.84
 194,940 14.27 14.27 13.80 0 500 0.0
26/05/2020
14.27
 297,650 13.71 14.27 13.71 0 7,000 -0.1
25/05/2020
13.67
 37,340 13.76 13.76 13.50 0 1,500 0.0
22/05/2020
13.67
 48,970 14.06 14.14 13.67 0 320 0.0
21/05/2020
14.10
 141,690 13.71 14.10 13.63 0 0 0
20/05/2020
13.67
 73,560 13.67 13.84 13.41 0 0 0
19/05/2020
13.67
 102,250 13.58 13.67 13.41 0 0 0
18/05/2020
13.41
 172,270 13.24 13.50 13.02 0 0 0
15/05/2020
13.41
 137,780 13.84 13.84 13.41 0 0 0
14/05/2020
13.84
 298,710 14.10 14.27 13.33 1,000 0 0.0
13/05/2020
14.10
 148,510 14.49 14.61 14.10 0 0 0
12/05/2020
14.53
 191,430 14.44 14.70 14.31 0 0 0
11/05/2020
14.49
 205,440 14.49 14.57 14.27 0 0 0
08/05/2020
14.61
 404,260 14.92 14.92 14.19 0 0 0
07/05/2020
14.83
 208,680 14.87 14.96 14.44 0 12,000 -0.2
06/05/2020
14.74
 226,670 14.23 14.87 14.19 0 18,790 -0.3
05/05/2020
14.36
 204,330 14.61 14.61 14.10 0 210 0.0
04/05/2020
14.61
 413,030 13.67 14.61 13.54 0 17,500 -0.3
29/04/2020
13.67
 204,090 13.67 13.93 13.28 9,000 17,980 -0.1
28/04/2020
13.58
 368,580 13.71 13.84 13.02 10,000 5,600 0.1
27/04/2020
13.93
 101,930 14.01 14.01 13.67 5,000 0 0.1
24/04/2020
14.06
 182,100 14.36 14.44 14.06 17,900 0 0.3
23/04/2020
14.01
 979,070 13.20 14.01 13.20 0 14,490 -0.2
22/04/2020
13.11
 37,460 12.90 13.11 12.72 0 0 0
21/04/2020
12.90
 228,270 13.50 13.50 12.64 0 900 0.0
20/04/2020
13.33
 177,300 12.90 13.33 12.77 0 55,640 -0.9
17/04/2020
12.77
 30,030 12.81 12.85 12.59 100 2,000 0.0
16/04/2020
12.72
 86,080 12.47 12.72 12.47 0 30,000 -0.4
15/04/2020
12.47
 80,930 12.12 12.90 11.78 0 0 0
14/04/2020
12.12
 3,000 12.08 12.25 12.08 0 0 0
13/04/2020
12.21
 1,430 12.29 12.29 12.21 0 0 0
10/04/2020
12.34
 21,050 12.38 12.38 12.04 0 0 0
09/04/2020
12.34
 75,870 12.25 12.34 11.95 0 6,760 -0.1
08/04/2020
12.29
 25,970 12.04 12.29 12.04 0 500 0.0
07/04/2020
12.29
 52,810 12.21 12.29 11.95 0 0 0
06/04/2020
12.29
 18,490 12.12 12.29 11.86 0 0 0
03/04/2020
12.21
 29,460 12.12 12.21 11.95 0 1,000 0.0
01/04/2020
12.21
 12,190 12.12 12.21 11.95 0 0 0
31/03/2020
11.95
 17,390 11.61 11.95 11.52 0 0 0
30/03/2020
11.69
 55,810 12.04 12.04 11.61 0 0 0
27/03/2020
12.29
 7,070 12.08 12.29 11.95 0 0 0
26/03/2020
12.21
 29,950 12.29 12.47 12.21 0 0 0
25/03/2020
12.51
 134,590 11.69 12.51 11.56 0 79,820 -1.1
24/03/2020
11.69
 66,130 11.43 11.69 11.43 0 0 0
23/03/2020
11.69
 87,910 12.34 12.34 11.61 0 1,960 0.0
20/03/2020
12.34
 46,460 12.55 12.55 11.95 0 0 0
19/03/2020
12.04
 328,620 12.38 12.68 12.04 0 4,010 -0.1
18/03/2020
12.68
 13,480 12.68 12.68 12.38 0 0 0
17/03/2020
12.68
 53,840 12.68 12.72 12.34 0 0 0
16/03/2020
12.72
 73,200 12.29 12.85 12.21 0 1,250 0.0
13/03/2020
12.34
 394,850 12.16 12.55 11.91 0 80 0.0
12/03/2020
12.72
 139,420 12.21 12.85 12.04 0 7,690 -0.1
11/03/2020
12.72
 113,030 13.02 13.02 12.64 0 0 0
10/03/2020
12.85
 266,410 12.04 12.85 12.04 0 40 0.0
09/03/2020
12.04
 250,820 12.77 12.77 12.04 0 0 0
06/03/2020
12.94
 104,990 12.98 13.07 12.90 0 0 0
05/03/2020
12.90
 66,300 12.85 13.02 12.81 0 0 0
04/03/2020
12.98
 72,740 12.90 12.98 12.81 0 0 0
03/03/2020
12.90
 73,400 12.90 12.98 12.68 0 0 0
02/03/2020
12.72
 50,810 12.81 12.94 12.72 0 2,100 0.0
28/02/2020
12.90
 108,650 12.90 12.90 12.68 0 0 0
27/02/2020
12.94
 98,700 13.02 13.07 12.85 0 0 0
26/02/2020
12.98
 132,970 12.72 12.98 12.68 0 6,240 -0.1
25/02/2020
12.77
 92,980 12.85 12.94 12.72 0 0 0
24/02/2020
12.85
 222,360 12.85 12.90 12.55 0 0 0
21/02/2020
12.64
 161,480 12.47 12.77 12.38 0 5,010 -0.1
20/02/2020
12.38
 222,670 11.86 12.47 11.86 0 8,000 -0.1
19/02/2020
11.86
 124,820 11.73 11.86 11.69 500 0 0.0
18/02/2020
11.73
 14,060 11.61 11.78 11.52 0 0 0
17/02/2020
11.82
 18,020 11.86 11.99 11.56 5,000 1,620 0.0
14/02/2020
11.86
 4,270 11.65 11.86 11.65 0 0 0
13/02/2020
11.86
 5,970 11.86 11.86 11.69 0 0 0
12/02/2020
11.86
 20,570 11.69 11.95 11.69 9,330 0 0.1
11/02/2020
11.86
 1,000 11.86 11.86 11.86 0 0 0
10/02/2020
11.78
 1,060 12.04 12.04 11.78 0 0 0
07/02/2020
11.78
 6,130 11.99 11.99 11.69 0 0 0
06/02/2020
11.61
 19,380 11.26 11.86 11.26 0 0 0
05/02/2020
11.26
 15,380 11.95 11.95 11.26 0 3,830 -0.1
04/02/2020
11.95
 30,010 11.69 12.12 11.52 0 0 0
03/02/2020
12.29
 37,960 12.29 12.42 11.00 7,200 0 0.1
31/01/2020
11.69
 2,480 12.16 12.16 11.69 0 0 0
30/01/2020
11.99
 5,480 11.69 12.38 11.69 0 920 0.0
22/01/2020
12.04
 1,650 12.04 12.04 12.04 0 1,650 0.0
21/01/2020
12.04
 16,640 12.04 12.04 11.99 0 9,190 -0.1
20/01/2020
11.95
 19,040 12.38 12.38 11.78 0 0 0
17/01/2020
11.86
 11,820 11.82 12.04 11.82 3,500 0 0.0
16/01/2020
11.82
 16,690 11.65 12.16 11.65 7,800 2,540 0.1
15/01/2020
12.04
 5,600 12.38 12.38 11.73 4,070 4,030 0.0
14/01/2020
11.78
 780 12.25 12.25 11.78 300 0 0.0
13/01/2020
11.86
 5,370 11.91 12.21 11.86 0 0 0
10/01/2020
12.29
 3,860 12.38 12.38 11.73 0 0 0
09/01/2020
12.38
 450 12.47 12.47 12.04 0 0 0
08/01/2020
12.29
 51,620 11.86 12.38 11.86 0 0 0
07/01/2020
12.29
 37,750 11.95 12.34 11.95 0 9,140 -0.1

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