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)
27/04/2018
11.40
 73,910 11.36 11.40 11.32 0 28,970 -0.4
26/04/2018
11.36
 225,190 11.62 11.62 11.19 1,000 48,000 -0.6
24/04/2018
11.62
 216,040 11.62 11.79 11.53 0 40,000 -0.5
23/04/2018
11.62
 148,680 11.79 12.04 11.62 400 47,000 -0.6
20/04/2018
11.79
 200,440 12.00 12.04 11.74 0 28,000 -0.4
19/04/2018
12.00
 115,530 12.21 12.34 12.00 0 16,000 -0.2
18/04/2018
12.21
 64,960 12.21 12.30 12.17 0 21,130 -0.3
17/04/2018
12.21
 67,090 12.21 12.56 12.17 0 31,800 -0.5
16/04/2018
12.21
 86,390 12.30 12.39 12.09 3,600 24,000 -0.3
13/04/2018
12.30
 131,410 12.21 12.51 12.13 0 37,000 -0.5
12/04/2018
12.21
 224,390 12.09 12.47 12.21 0 60,500 -0.9
11/04/2018
12.09
 282,810 12.47 12.60 12.09 0 76,600 -1.1
10/04/2018
12.47
 179,980 12.47 12.64 12.21 0 48,450 -0.7
09/04/2018
12.47
 175,330 12.51 12.81 12.47 0 44,940 -0.7
06/04/2018
12.51
 131,370 12.47 12.73 12.51 7,900 32,800 -0.4
05/04/2018
12.47
 76,610 12.64 12.81 12.47 0 19,200 -0.3
04/04/2018
12.64
 307,630 12.39 12.81 12.39 600 0 0.0
03/04/2018
12.39
 161,670 12.26 12.47 12.17 164,500 164,500 0
02/04/2018
12.26
 203,120 12.21 12.56 12.21 0 900 -0.0
30/03/2018
12.21
 141,000 12.39 12.56 12.21 0 0 0
29/03/2018
12.39
 107,790 12.47 12.64 12.34 0 0 0
28/03/2018
12.47
 58,160 12.47 12.73 12.47 0 1,000 -0.0
27/03/2018
12.47
 326,090 12.64 12.81 12.43 0 294,590 -4.3
26/03/2018
12.64
 403,110 12.47 13.03 12.47 400 166,050 -2.5
23/03/2018
12.47
 178,740 12.34 12.77 12.17 0 0 0
22/03/2018
12.34
 645,770 12.56 12.56 12.30 1,000 500,000 -7.2
21/03/2018
12.56
 158,820 12.56 12.64 12.39 161,420 164,420 -0.0
20/03/2018
12.56
 285,670 12.77 12.81 12.51 0 239,980 -3.5
19/03/2018
12.77
 73,930 12.77 12.81 12.64 0 2,000 -0.0
16/03/2018
12.77
 245,060 12.56 12.90 12.47 3,000 109,960 -1.6
15/03/2018
12.56
 96,720 12.64 12.90 12.56 8,000 40 0.1
14/03/2018
12.64
 64,280 12.64 12.73 12.47 0 0 0
13/03/2018
12.64
 119,880 12.81 13.07 12.56 0 60,680 -0.9
12/03/2018
12.81
 163,430 13.07 13.20 12.81 0 250 -0.0
09/03/2018
13.07
 387,490 12.64 13.24 12.56 0 1,390 -0.0
08/03/2018
12.64
 57,640 12.47 12.73 12.47 0 0 0
07/03/2018
12.47
 179,220 12.17 12.81 12.17 2,000 0 0.0
06/03/2018
12.17
 96,980 12.17 12.21 12.13 0 0 0
05/03/2018
12.17
 89,190 12.13 12.34 12.13 650 0 0.0
02/03/2018
12.13
 140,020 12.17 12.30 11.96 0 0 0
01/03/2018
12.17
 209,300 12.30 12.30 11.96 0 0 0
28/02/2018
12.30
 150,670 12.30 12.39 12.04 0 990 -0.0
27/02/2018
12.30
 438,240 12.51 12.73 12.13 0 230 -0.0
26/02/2018
12.51
 185,430 12.68 12.90 12.34 0 31,400 -0.5
23/02/2018
12.68
 107,810 12.26 12.68 12.17 44,110 3,300 0.6
22/02/2018
12.26
 223,730 12.64 12.64 12.21 1,150 2,670 -0.0
21/02/2018
12.64
 115,870 12.64 12.81 12.56 0 1,120 -0.0
13/02/2018
12.64
 53,980 12.64 12.90 12.64 0 0 0
12/02/2018
12.64
 120,450 12.30 12.64 12.21 540 0 0.0
09/02/2018
12.30
 396,440 12.21 12.30 11.62 0 8,000 -0.1
08/02/2018
12.21
 159,010 12.21 12.39 11.96 19,960 6,290 0.2
07/02/2018
12.21
 200,550 11.53 12.26 11.53 10,340 3,000 0.1
06/02/2018
11.53
 769,920 11.79 11.79 10.98 22,820 55,000 -0.4
05/02/2018
11.79
 632,190 12.60 12.60 11.74 3,800 20,000 -0.2
02/02/2018
12.60
 233,800 12.68 12.98 12.39 0 0 0
01/02/2018
12.68
 269,450 12.98 13.03 12.68 0 0 0
31/01/2018
12.98
 398,810 13.15 13.24 12.81 0 2,000 -0.0
30/01/2018
13.15
 441,780 13.32 13.32 12.94 0 0 0
29/01/2018
13.32
 219,490 13.58 13.75 13.32 790 620 0.0
26/01/2018
13.58
 609,850 13.67 13.92 13.11 60,000 1,340 1.0
25/01/2018
13.67
 1,993,700 14.69 14.69 13.67 290,000 100 4.6
22/01/2018
14.69
 292,470 15.20 15.20 14.52 1,000 0 0.0
19/01/2018
15.20
 349,280 15.29 15.37 14.86 2,000 36,200 -0.6
18/01/2018
15.29
 994,150 15.12 15.29 14.73 600,000 50 10.5
17/01/2018
15.12
 918,490 15.12 15.59 14.90 409,360 76,050 5.9
16/01/2018
15.12
 825,910 15.25 15.33 14.95 198,940 29,730 3.0
15/01/2018
15.25
 1,076,380 14.35 15.33 14.26 100 31,590 -0.5
12/01/2018
14.35
 313,940 14.69 14.86 14.35 2,680 0 0.0
11/01/2018
14.69
 718,670 14.52 14.69 14.22 0 0 0
10/01/2018
14.52
 823,830 15.20 15.20 14.52 0 0 0
09/01/2018
15.20
 590,800 14.95 15.29 14.78 500 7,550 -0.1
08/01/2018
14.95
 1,162,280 14.35 14.95 14.43 340 22,340 -0.4
05/01/2018
14.35
 691,990 14.14 14.48 14.09 2,550 10,400 -0.1
04/01/2018
14.14
 728,780 13.67 14.14 13.67 100 15,240 -0.2
03/01/2018
13.67
 157,110 13.84 14.01 13.67 0 180 -0.0
02/01/2018
13.84
 288,110 13.41 13.97 13.41 0 5,470 -0.1
29/12/2017
13.41
 124,440 13.41 13.58 13.37 5,000 0 0.1
28/12/2017
13.41
 166,180 13.45 13.54 13.28 100 60 0.0
27/12/2017
13.45
 212,720 13.54 13.62 13.41 0 64,910 -1.0
26/12/2017
13.54
 93,970 13.58 13.62 13.50 0 0 0
25/12/2017
13.58
 183,500 13.71 13.79 13.50 0 0 0
22/12/2017
13.71
 123,930 13.92 14.01 13.71 0 0 0
21/12/2017
13.92
 282,320 13.92 14.18 13.79 0 2,000 -0.0
20/12/2017
13.92
 391,540 13.58 14.31 13.58 0 4,080 -0.1
19/12/2017
13.58
 270,410 13.50 13.79 13.50 0 2,100 -0.0
18/12/2017
13.50
 188,630 13.50 13.67 13.45 0 100 -0.0
15/12/2017
13.50
 95,800 13.54 13.67 13.37 1,700 0 0.0
14/12/2017
13.54
 116,660 13.15 13.58 13.15 0 0 0
13/12/2017
13.15
 130,380 13.41 13.41 13.03 2,000 22,600 -0.3
12/12/2017
13.41
 433,090 13.62 13.75 12.77 46,000 0 0.7
11/12/2017
13.62
 348,250 13.62 13.92 13.32 100 130 -0.0
08/12/2017
13.62
 248,810 13.92 14.09 13.54 0 0 0
07/12/2017
13.92
 443,590 14.39 14.52 13.88 3,100 0 0.1
06/12/2017
14.39
 844,490 13.92 14.82 14.09 0 5,020 -0.1
05/12/2017
13.92
 1,687,790 13.03 13.92 12.98 10,100 61,120 -0.8
04/12/2017
13.03
 179,360 12.94 13.07 12.94 1,300 380 0.0
01/12/2017
12.94
 142,980 12.85 12.94 12.60 0 0 0
30/11/2017
12.85
 290,790 12.85 12.90 12.77 0 0 0
29/11/2017
12.85
 139,530 12.94 12.98 12.85 0 440 -0.0
28/11/2017
12.94
 174,870 13.07 13.15 12.90 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |