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)
15/08/2019
12.90
 77,970 12.55 13.07 12.51 0 31,850 -0.5
14/08/2019
12.90
 44,000 12.81 12.94 12.68 0 10 0.0
13/08/2019
12.90
 24,230 12.98 13.07 12.72 0 0 0
12/08/2019
13.20
 19,690 12.98 13.24 12.98 0 0 0
09/08/2019
13.24
 163,340 13.02 13.41 13.02 0 0 0
08/08/2019
12.94
 137,310 12.55 13.07 12.47 0 0 0
07/08/2019
12.47
 84,430 12.42 12.90 12.38 0 10 0.0
06/08/2019
12.55
 85,520 12.34 12.85 12.34 0 3,400 0.0
05/08/2019
12.55
 37,430 12.55 12.81 12.55 0 0 0
02/08/2019
12.55
 45,410 12.55 12.85 12.38 10 0 0.0
01/08/2019
12.55
 28,130 12.47 12.59 12.34 0 0 0
31/07/2019
12.64
 43,230 12.38 12.64 12.34 0 0 0
30/07/2019
12.34
 17,810 12.47 12.51 12.34 0 0 0
29/07/2019
12.42
 32,070 12.38 12.47 12.21 210 0 0.0
26/07/2019
12.55
 2,560 12.55 12.55 12.34 0 0 0
25/07/2019
12.47
 2,610 12.68 12.68 12.34 0 590 0.0
24/07/2019
12.47
 10,520 12.64 12.64 12.47 0 0 0
23/07/2019
12.68
 16,630 12.68 12.68 12.47 0 0 0
22/07/2019
12.68
 30,820 12.68 12.77 12.64 0 0 0
19/07/2019
12.68
 44,260 12.47 12.77 12.47 0 1,380 0.0
18/07/2019
12.34
 5,880 12.55 12.55 12.34 0 0 0
17/07/2019
12.55
 351,990 12.29 12.59 12.12 520 0 0.0
16/07/2019
12.42
 43,660 12.25 12.47 12.21 0 0 0
15/07/2019
12.47
 5,370 12.34 12.47 12.34 0 2,000 0.0
12/07/2019
12.55
 16,850 12.47 12.64 12.29 0 0 0
11/07/2019
12.47
 138,630 12.47 12.85 12.47 0 29,520 -0.4
10/07/2019
12.51
 75,620 12.34 12.55 12.21 0 0 0
09/07/2019
12.51
 25,500 12.51 12.55 12.25 0 4,480 -0.1
08/07/2019
12.51
 12,060 12.29 12.64 12.29 0 0 0
05/07/2019
12.34
 27,420 12.68 12.68 12.34 0 0 0
04/07/2019
12.55
 23,050 12.47 12.55 12.34 0 3,790 -0.1
03/07/2019
12.51
 1,040 12.68 12.68 12.29 0 0 0
02/07/2019
12.68
 39,140 12.68 12.98 12.34 0 2,510 0.0
01/07/2019
12.64
 35,910 12.64 12.81 12.29 0 25,400 -0.4
28/06/2019
12.34
 57,190 12.34 12.68 12.21 0 0 0
27/06/2019
12.29
 94,930 12.29 12.81 12.21 0 0 0
26/06/2019
12.47
 45,520 12.47 12.64 12.47 0 500 0.0
25/06/2019
12.64
 25,910 12.72 12.72 12.55 0 0 0
24/06/2019
12.68
 75,040 12.81 12.90 12.68 0 130 0.0
21/06/2019
12.77
 46,530 12.90 12.90 12.72 0 0 0
20/06/2019
12.77
 44,400 12.72 13.07 12.72 0 0 0
19/06/2019
12.81
 34,020 12.81 12.90 12.72 0 0 0
18/06/2019
12.72
 21,060 13.02 13.02 12.72 0 0 0
17/06/2019
13.02
 11,680 13.20 13.24 12.81 0 0 0
14/06/2019
12.98
 79,590 13.20 13.20 12.98 0 0 0
13/06/2019
13.15
 30,900 13.15 13.15 12.98 0 0 0
12/06/2019
12.98
 37,320 13.20 13.24 12.90 0 0 0
11/06/2019
13.33
 41,590 13.24 13.41 13.20 0 0 0
10/06/2019
13.41
 83,100 13.20 13.50 13.15 0 0 0
07/06/2019
13.20
 97,480 13.15 13.45 13.07 0 4,080 -0.1
06/06/2019
13.24
 46,140 13.15 13.37 12.98 0 0 0
05/06/2019
13.15
 25,470 12.81 13.24 12.81 0 5,880 -0.1
04/06/2019
12.81
 31,630 12.90 12.98 12.81 0 0 0
03/06/2019
12.90
 43,140 13.07 13.07 12.55 0 0 0
31/05/2019
13.07
 57,180 13.15 13.15 12.90 0 0 0
30/05/2019
13.20
 52,240 12.94 13.20 12.90 0 0 0
29/05/2019
13.24
 86,680 12.68 13.24 12.68 0 0 0
28/05/2019
13.24
 64,830 13.07 13.24 12.94 0 0 0
27/05/2019
13.24
 60,110 13.24 13.50 13.15 0 100 0.0
24/05/2019
13.24
 134,400 13.50 13.58 13.24 0 0 0
23/05/2019
13.50
 48,340 13.28 13.50 13.15 0 0 0
22/05/2019
13.28
 92,200 13.28 13.41 13.20 0 770 0.0
21/05/2019
13.33
 133,370 13.41 13.67 13.24 0 10,000 -0.2
20/05/2019
13.50
 100,420 13.41 13.76 13.41 0 150 0.0
17/05/2019
13.41
 334,430 13.02 13.63 12.94 0 88,280 -1.4
16/05/2019
13.24
 102,460 12.64 13.24 12.29 0 0 0
15/05/2019
13.11
 39,450 12.72 13.33 12.72 0 0 0
14/05/2019
12.85
 10 12.85 12.85 12.85 0 0 0
13/05/2019
12.85
 23,050 12.72 12.85 12.21 0 0 0
10/05/2019
12.68
 29,910 12.47 12.90 12.47 0 0 0
09/05/2019
12.81
 14,700 12.47 12.81 12.29 0 0 0
08/05/2019
12.47
 9,590 12.29 12.47 12.29 0 70 0.0
07/05/2019
12.29
 95,620 11.95 12.47 11.95 0 0 0
06/05/2019
12.29
 42,380 12.08 12.47 12.08 0 0 0
03/05/2019
12.47
 22,940 12.38 12.68 12.04 20 0 0.0
02/05/2019
12.64
 23,390 12.64 12.64 12.21 0 0 0
26/04/2019
12.68
 11,950 12.55 12.72 12.55 0 0 0
25/04/2019
12.55
 40,670 12.64 12.81 12.55 0 2,000 0.0
24/04/2019
12.64
 25,790 12.64 12.64 12.64 0 0 0
23/04/2019
12.64
 10,690 12.68 12.68 12.29 0 1,000 0.0
22/04/2019
12.55
 129,590 12.72 12.72 12.21 0 2,000 0.0
19/04/2019
12.77
 111,300 12.94 13.15 12.72 0 0 0
18/04/2019
12.90
 40,880 12.94 12.98 12.81 0 0 0
17/04/2019
13.15
 65,230 13.37 13.58 12.98 0 0 0
16/04/2019
13.07
 64,010 12.98 13.20 12.90 0 0 0
12/04/2019
13.24
 21,890 13.24 13.24 13.11 0 0 0
11/04/2019
13.33
 43,760 13.02 13.33 12.98 0 4,000 -0.1
10/04/2019
13.02
 16,530 13.15 13.24 13.02 0 0 0
09/04/2019
13.15
 16,390 13.33 13.33 13.07 0 0 0
08/04/2019
13.33
 104,970 13.02 13.58 13.02 0 26,190 -0.4
05/04/2019
13.02
 35,990 12.94 13.24 12.94 760 0 0.0
04/04/2019
13.24
 15,670 13.07 13.33 13.07 0 90 0.0
03/04/2019
13.33
 60,620 13.07 13.41 12.98 260 0 0.0
02/04/2019
13.50
 55,190 13.33 13.67 13.07 2,000 0 0.0
01/04/2019
13.07
 63,110 13.02 13.28 12.98 0 0 0
29/03/2019
13.02
 106,140 13.15 13.41 12.90 0 0 0
28/03/2019
12.98
 24,400 12.85 13.02 12.72 0 1,000 0.0
27/03/2019
12.98
 47,730 13.15 13.15 12.94 3,000 2,000 0.0
26/03/2019
13.11
 84,360 12.94 13.11 12.90 1,150 600 0.0
25/03/2019
12.98
 80,840 13.20 13.54 12.98 0 0 0

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