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)
27/11/2017
13.07
 375,650 12.98 13.41 12.98 0 0 0
24/11/2017
12.98
 229,210 12.56 12.98 12.51 0 4,110 -0.1
23/11/2017
12.56
 357,200 12.85 13.03 12.39 100 0 0.0
22/11/2017
12.85
 287,210 13.15 13.20 12.81 0 0 0
21/11/2017
13.15
 372,780 13.07 13.24 12.85 35,000 3,640 0.5
20/11/2017
13.07
 173,910 13.03 13.45 12.94 1,200 510 0.0
17/11/2017
13.03
 427,860 13.24 13.62 12.98 0 67,600 -1.0
16/11/2017
13.24
 748,920 12.47 13.32 12.30 2,220 65,330 -1.0
15/11/2017
12.47
 569,800 12.60 12.64 12.34 0 62,600 -0.9
14/11/2017
12.60
 479,670 12.73 12.90 12.47 3,550 88,800 -1.3
13/11/2017
12.73
 840,360 12.04 12.85 11.96 110 74,400 -1.1
10/11/2017
12.04
 665,610 11.27 12.04 11.23 0 1,050 -0.0
09/11/2017
11.27
 294,060 11.36 11.45 11.19 50 99,550 -1.3
08/11/2017
11.36
 374,050 11.40 11.53 11.10 0 96,200 -1.3
07/11/2017
11.40
 301,270 11.06 11.62 11.02 4,500 30,000 -0.3
06/11/2017
11.06
 466,360 10.51 11.10 10.34 0 92,020 -1.2
03/11/2017
10.51
 272,680 10.46 10.63 10.25 0 81,000 -1.0
02/11/2017
10.46
 316,470 10.85 10.85 10.42 0 54,990 -0.7
01/11/2017
10.85
 254,860 10.89 11.02 10.68 0 71,390 -0.9
31/10/2017
10.89
 132,140 11.10 11.10 10.89 500 53,600 -0.7
30/10/2017
11.10
 228,830 11.27 11.36 11.10 4,240 104,400 -1.3
27/10/2017
11.27
 269,300 11.19 11.32 11.10 90,830 119,600 -0.4
26/10/2017
11.19
 256,620 11.32 11.49 11.15 0 67,340 -0.9
25/10/2017
11.32
 170,310 11.23 11.36 11.23 0 0 0
24/10/2017
11.23
 232,150 11.40 11.40 11.23 15,000 0 0.2
23/10/2017
11.40
 446,940 12.04 12.04 11.36 22,670 20,000 0.0
20/10/2017
12.04
 304,240 12.43 12.43 12.00 15,000 15,000 0.0
19/10/2017
12.43
 115,180 12.43 12.47 12.34 0 15,110 -0.2
18/10/2017
12.43
 476,080 12.00 12.47 12.04 20,000 30 0.3
17/10/2017
12.00
 66,130 12.00 12.04 11.96 1,230 0 0.0
16/10/2017
12.00
 129,190 12.04 12.13 12.00 2,210 0 0.0
13/10/2017
12.04
 239,370 12.13 12.17 11.96 0 15,000 -0.2
12/10/2017
12.13
 110,040 12.21 12.30 12.04 200 15,190 -0.2
11/10/2017
12.21
 127,740 12.30 12.39 12.17 9,000 16,880 -0.1
10/10/2017
12.30
 84,410 12.34 12.34 12.21 1,500 9,700 -0.1
09/10/2017
12.34
 116,660 12.34 12.39 12.13 0 0 0
06/10/2017
12.34
 70,200 12.30 12.43 12.26 0 0 0
05/10/2017
12.30
 121,120 12.34 12.39 12.26 0 1,940 -0.0
04/10/2017
12.34
 91,030 12.34 12.43 12.30 100 0 0.0
03/10/2017
12.34
 79,370 12.47 12.47 12.30 0 9,300 -0.1
02/10/2017
12.47
 116,300 12.64 12.64 12.47 0 23,490 -0.3
29/09/2017
12.64
 167,330 12.60 12.64 12.51 500 1,000 -0.0
28/09/2017
12.60
 149,160 12.60 12.64 12.51 0 7,000 -0.1
27/09/2017
12.60
 136,150 12.34 12.60 12.34 0 130 -0.0
26/09/2017
12.34
 254,460 12.21 12.34 12.21 0 194,400 -2.8
25/09/2017
12.21
 220,310 12.47 12.68 12.21 130 161,730 -2.3
22/09/2017
12.47
 444,180 12.51 12.64 12.39 2,400 299,410 -4.3
21/09/2017
12.51
 275,420 12.64 12.73 12.47 700 152,780 -2.2
20/09/2017
12.64
 296,350 12.81 12.81 12.51 0 121,670 -1.8
19/09/2017
12.81
 161,460 12.81 12.94 12.73 0 92,340 -1.4
18/09/2017
12.81
 181,720 12.90 12.90 12.77 400 107,620 -1.6
15/09/2017
12.90
 492,610 13.24 13.28 12.81 30 379,150 -5.7
14/09/2017
13.24
 179,900 13.24 13.32 13.11 100 0 0.0
13/09/2017
13.24
 137,390 13.20 13.24 13.07 20 0 0.0
12/09/2017
13.20
 37,890 13.15 13.24 13.11 0 0 0
11/09/2017
13.15
 84,320 13.24 13.28 13.15 500 2,300 -0.0
08/09/2017
13.24
 49,720 13.32 13.37 13.24 0 0 0
07/09/2017
13.32
 106,720 13.32 13.41 13.24 800 0 0.0
06/09/2017
13.32
 226,840 13.32 13.45 13.24 4,590 37,100 -0.5
05/09/2017
13.32
 52,590 13.45 13.50 13.32 1,600 0 0.0
01/09/2017
13.45
 108,930 13.41 13.54 13.24 0 0 0
31/08/2017
13.41
 141,130 13.41 13.54 13.32 0 0 0
30/08/2017
13.41
 48,170 13.41 13.58 13.37 0 990 -0.0
29/08/2017
13.41
 67,090 13.41 13.50 13.37 50 0 0.0
28/08/2017
13.41
 69,630 13.62 13.62 13.41 70 0 0.0
25/08/2017
13.62
 17,920 13.50 13.67 13.50 0 0 0
24/08/2017
13.50
 36,680 13.58 13.62 13.45 0 1,000 -0.0
23/08/2017
13.58
 183,260 13.54 13.62 13.37 100 0 0.0
22/08/2017
13.54
 151,840 13.79 13.84 13.50 4,000 4,000 0.0
21/08/2017
13.79
 92,310 14.05 14.05 13.71 4,400 0 0.1
18/08/2017
14.05
 193,740 13.75 14.05 13.71 680 0 0.0
17/08/2017
13.75
 143,090 14.18 14.18 13.75 6,160 0 0.1
16/08/2017
14.18
 277,730 13.54 14.18 13.54 15,140 20 0.2
15/08/2017
13.54
 91,300 13.41 13.62 13.45 4,120 0 0.1
14/08/2017
13.41
 193,730 13.50 13.54 13.32 0 0 0
11/08/2017
13.50
 121,620 13.50 13.58 13.41 20,000 28,090 -0.1
10/08/2017
13.50
 81,350 13.41 13.58 13.41 5,010 0 0.1
09/08/2017
13.41
 207,620 13.54 13.58 13.32 12,040 0 0.2
08/08/2017
13.54
 176,880 13.58 13.84 13.54 25,740 0 0.4
07/08/2017
13.58
 173,280 13.50 13.62 13.50 2,600 0 0.0
04/08/2017
13.50
 127,190 13.58 13.67 13.41 5,000 0 0.1
03/08/2017
13.58
 162,050 13.41 13.75 13.45 2,070 1,700 0.0
02/08/2017
13.41
 295,130 13.88 13.88 13.32 8,180 1,000 0.1
01/08/2017
13.88
 212,700 13.84 13.92 13.75 10,490 5,500 0.1
31/07/2017
13.84
 225,990 13.97 14.05 13.84 1,700 10,000 -0.1
28/07/2017
13.97
 74,100 13.97 14.18 13.97 0 20 -0.0
27/07/2017
13.97
 144,640 13.84 14.05 13.84 2,000 25,000 -0.4
26/07/2017
13.84
 412,730 14.01 14.05 13.84 30 195,340 -3.2
25/07/2017
14.01
 203,330 13.88 14.09 13.79 100 0 0.0
24/07/2017
13.88
 175,900 14.05 14.05 13.79 3,000 0 0.0
21/07/2017
14.05
 357,100 14.43 14.48 14.05 1,400 1,000 0.0
20/07/2017
14.43
 641,640 15.12 15.12 14.26 49,600 0 0.8
19/07/2017
15.12
 255,210 15.37 15.46 15.12 8,000 9,000 -0.0
18/07/2017
15.37
 284,820 15.63 15.63 15.25 47,600 340 0.9
17/07/2017
15.63
 84,770 15.80 15.80 15.63 10,000 0 0.2
14/07/2017
15.80
 160,130 15.80 15.89 15.72 53,000 0 1.0
13/07/2017
15.80
 145,700 15.80 15.97 15.72 50,200 5,000 0.8
12/07/2017
15.80
 228,470 15.72 15.97 15.72 53,900 10,000 0.8
11/07/2017
15.72
 214,210 15.67 15.93 15.63 55,000 0 1.0
10/07/2017
15.67
 337,430 15.97 15.97 15.67 54,300 1,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |