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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |