CTCP Công nghiệp Cao su Miền Nam (csm)

11.95
0.05
(0.42%)
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
(2024-10-22) 		0.15 1.28% 11,938,400 89,900 1.1
10.85
12.70
11.90
2 tháng
(2024-09-23) 		-0.55 -4.44% 18,832,300 120,500 1.4
10.85
12.70
11.90
3 tháng
(2024-08-23) 		-0.65 -5.18% 22,204,500 79,900 0.9
10.85
12.79
11.90
6 tháng
(2024-05-27) 		-4.21 -26.22% 38,596,600 139,209 1.7
10.85
18.26
11.90
12 tháng
(2023-11-27) 		0.13 1.14% 43,156,900 97,238 1.1
10.85
18.26
11.90
24 tháng
(2022-12-02) 		-1.99 -14.37% 46,836,400 84,438 0.8
10.85
18.26
11.90
36 tháng
(2021-12-07) 		-5.84 -33% 59,123,300 -2,071 -4.7
10.85
18.44
11.90
60 tháng
(2019-12-18) 		-0.54 -4.33% 102,107,630 -1,580,981 -30.7
10.85
21.01
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
15.09
 47,400 14.65 15.13 14.65 600 1,400 -0.0
01/07/2024
14.74
 46,400 14.74 14.79 14.55 0 1,000 -0.0
28/06/2024
14.69
 48,700 15.87 16.01 14.69 0 9,000 -0.1
27/06/2024
15.43
 31,900 16.11 16.11 15.33 0 2,100 -0.0
26/06/2024
15.57
 113,700 14.94 15.62 14.94 3,400 500 0.0
25/06/2024
15.09
 14,500 15.13 15.13 14.26 0 200 -0.0
24/06/2024
15.13
 34,700 15.23 15.23 14.94 0 900 -0.0
21/06/2024
15.23
 33,300 15.23 15.33 15.13 0 1,000 -0.0
20/06/2024
15.33
 41,600 15.23 15.57 15.23 0 300 -0.0
19/06/2024
15.23
 14,500 15.43 15.43 15.23 0 0 0
18/06/2024
15.43
 56,600 15.33 15.43 15.13 0 0 0
17/06/2024
15.33
 126,200 15.28 15.62 15.04 5,500 300 0.1
14/06/2024
15.62
 145,600 16.16 16.35 15.62 0 0 0
13/06/2024
16.16
 88,600 16.35 16.35 16.11 0 0 0
12/06/2024
16.35
 77,200 16.40 16.40 16.11 4,000 0 0.1
11/06/2024
16.40
 70,500 16.35 16.40 16.11 0 3,150 -0.1
10/06/2024
16.50
 63,900 16.35 16.60 16.31 0 506 -0.0
07/06/2024
16.31
 77,300 16.40 17.09 16.21 0 100 -0.0
06/06/2024
16.11
 133,800 16.06 16.21 16.06 1,900 35 0.0
05/06/2024
16.11
 180,800 16.35 16.35 16.11 500 1,900 -0.0
04/06/2024
16.21
 279,100 16.60 16.60 16.21 0 100 -0.0
03/06/2024
16.60
 329,700 16.40 16.74 16.11 2,200 0 0.0
31/05/2024
16.01
 462,700 16.26 16.79 15.92 1,900 2,200 -0.0
30/05/2024
16.99
 357,100 16.99 17.04 16.99 900 0 0.0
29/05/2024
18.26
 462,100 17.43 18.36 17.18 0 0 0
28/05/2024
17.18
 110,900 15.96 17.18 15.92 2,100 0 0.0
27/05/2024
16.06
 68,800 16.01 16.65 16.01 100 0 0.0
24/05/2024
16.01
 120,500 16.99 17.18 16.01 0 3,500 -0.1
23/05/2024
17.18
 64,300 17.38 17.38 16.65 0 0 0
22/05/2024
17.38
 292,800 17.09 17.48 17.09 0 0 0
21/05/2024
16.35
 234,200 15.33 16.35 15.13 0 0 0
20/05/2024
15.33
 109,500 14.84 15.43 14.74 0 2,000 -0.0
17/05/2024
14.94
 65,300 14.99 14.99 14.55 1,100 0 0.0
16/05/2024
14.99
 41,700 14.55 14.99 14.35 2,400 0 0.0
15/05/2024
14.45
 62,400 14.55 14.55 14.35 0 0 0
14/05/2024
14.40
 31,000 14.79 15.18 14.40 0 1,200 -0.0
13/05/2024
14.65
 47,600 14.26 14.65 14.01 0 100 -0.0
10/05/2024
14.26
 8,600 14.45 14.45 14.16 0 0 0
09/05/2024
14.45
 13,100 14.35 14.55 14.06 1,000 0 0.0
08/05/2024
14.40
 11,000 14.55 14.55 14.35 300 1,100 -0.0
07/05/2024
14.55
 13,200 14.79 14.79 14.45 0 0 0
06/05/2024
14.79
 27,900 14.55 14.79 14.55 0 200 -0.0
03/05/2024
14.55
 30,300 14.45 14.55 14.21 1,100 0 0.0
02/05/2024
14.55
 4,600 14.45 14.55 13.96 0 0 0
26/04/2024
14.26
 5,700 15.09 15.09 14.26 0 0 0
25/04/2024
14.45
 7,900 15.52 15.52 13.82 200 1,600 -0.0
24/04/2024
14.55
 10,400 14.65 14.65 14.35 0 2,200 -0.0
23/04/2024
14.26
 7,000 14.74 14.74 14.26 0 200 -0.0
22/04/2024
14.65
 24,500 14.55 14.84 14.55 0 600 -0.0
19/04/2024
14.65
 52,200 15.33 15.33 14.55 0 0 0
17/04/2024
15.33
 12,200 15.62 15.62 15.13 0 300 -0.0
16/04/2024
15.62
 35,300 15.04 15.62 14.65 0 0 0
15/04/2024
15.13
 55,000 15.82 15.82 15.13 0 0 0
12/04/2024
15.82
 45,100 15.62 15.92 15.43 0 0 0
11/04/2024
15.62
 5,700 15.13 15.62 15.13 0 0 0
10/04/2024
15.82
 104,800 15.87 15.87 15.43 0 100 -0.0
09/04/2024
15.82
 100,800 15.52 15.92 15.43 0 0 0
08/04/2024
15.52
 140,300 14.74 15.52 14.74 0 0 0
05/04/2024
15.33
 114,400 15.48 15.62 15.18 0 0 0
04/04/2024
15.48
 34,800 15.52 15.52 15.28 0 0 0
03/04/2024
15.52
 228,800 15.28 15.92 15.28 200 1,600 -0.0
02/04/2024
15.18
 148,000 14.16 15.18 14.16 1,500 100 0.0
01/04/2024
14.21
 21,300 14.45 14.50 14.21 0 300 -0.0
29/03/2024
14.55
 22,100 14.30 14.55 14.16 0 0 0
28/03/2024
14.45
 28,200 14.26 14.45 14.06 0 0 0
27/03/2024
14.26
 9,800 14.45 14.45 14.16 0 0 0
26/03/2024
14.45
 15,300 14.35 14.60 14.06 0 0 0
25/03/2024
14.35
 7,500 14.60 14.60 14.16 0 0 0
22/03/2024
14.50
 38,400 14.45 14.69 14.35 0 0 0
21/03/2024
14.60
 46,100 14.45 14.60 14.16 0 500 -0.0
20/03/2024
14.16
 68,200 14.55 14.55 14.16 0 0 0
19/03/2024
14.55
 166,000 14.40 15.13 14.26 1,300 400 0.0
18/03/2024
14.45
 93,200 14.40 14.74 13.47 700 900 -0.0
15/03/2024
14.45
 83,200 13.33 14.45 13.33 1,900 7,600 -0.1
14/03/2024
13.57
 54,700 13.38 13.57 13.28 200 5,800 -0.1
13/03/2024
13.33
 19,600 13.57 13.57 13.28 0 500 -0.0
12/03/2024
13.52
 98,200 12.94 13.86 12.74 4,100 0 0.1
11/03/2024
12.99
 26,900 12.64 12.99 12.64 1,100 0 0.0
08/03/2024
12.79
 46,800 12.60 12.89 12.50 200 0 0.0
07/03/2024
12.60
 10,500 12.60 12.79 12.60 0 0 0
06/03/2024
12.60
 52,700 12.60 12.69 12.60 0 0 0
05/03/2024
12.60
 18,100 12.50 12.69 12.50 0 1,009 -0.0
04/03/2024
12.69
 19,800 12.50 12.69 12.45 0 0 0
01/03/2024
12.50
 27,000 12.60 12.60 12.40 0 0 0
29/02/2024
12.60
 26,300 12.55 12.79 12.50 0 0 0
28/02/2024
12.55
 28,700 12.55 12.60 12.55 0 0 0
27/02/2024
12.69
 108,500 12.40 12.89 12.40 0 1,980 -0.0
26/02/2024
12.40
 28,300 12.20 12.45 12.20 0 0 0
23/02/2024
12.20
 48,800 12.40 12.55 12.20 0 0 0
22/02/2024
12.35
 17,800 12.35 12.35 12.30 0 900 -0.0
21/02/2024
12.35
 13,800 12.30 12.40 12.25 100 0 0.0
20/02/2024
12.40
 29,000 12.55 12.55 12.20 0 0 0
19/02/2024
12.45
 78,500 12.30 12.64 12.25 0 0 0
16/02/2024
12.20
 47,000 12.40 12.55 12.11 0 0 0
15/02/2024
12.55
 8,500 12.55 12.64 12.30 0 300 -0.0
07/02/2024
12.55
 152,400 12.25 12.55 11.67 0 0 0
06/02/2024
12.50
 13,500 12.40 12.55 12.30 0 82 -0.0
05/02/2024
12.50
 29,600 12.79 12.79 12.20 0 1,300 -0.0
02/02/2024
12.79
 30,800 12.69 12.89 12.50 0 0 0
01/02/2024
12.50
 63,000 12.30 12.79 12.30 3,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |