CTCP Công nghiệp Cao su Miền Nam (csm)

12.45
-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
(2026-08-19) 		-1.45 -10.39% 2,260,900 -120,000 -1.6
12.45
13.95
12.45
2 tháng
(2026-07-20) 		-1.40 -10.07% 10,277,600 -52,600 -0.6
12.45
14.90
12.45
3 tháng
(2026-06-22) 		-0.10 -0.79% 18,983,500 76,600 1.2
12.45
14.90
12.45
6 tháng
(2026-03-23) 		0.70 5.93% 30,425,300 48,700 0.8
11.40
14.90
12.45
12 tháng
(2025-09-23) 		-2.75 -18.03% 89,773,600 -851,800 -12.5
11.40
15.60
12.45
24 tháng
(2024-09-30) 		0.46 3.84% 374,637,600 -406,130 -28.4
9.79
17.15
12.45
36 tháng
(2023-10-04) 		0.36 3.01% 402,794,700 -488,990 -29.5
9.79
17.87
12.45
60 tháng
(2021-10-14) 		-3.99 -24.17% 425,735,600 -724,634 -38.2
9.79
20.56
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
13.15
 235,000 13.50 13.50 12.55 0 0 0
30/04/2026
12.50
 39,400 12.75 13 12.40 3,400 3,400 0.0
29/04/2026
12.25
 194,900 12.15 12.35 12.10 3,400 6,000 0.0
28/04/2026
12.30
 70,700 12.30 12.35 12.15 0 0 0
27/04/2026
12.50
 39,400 12.75 13 12.40 3,400 3,400 0.0
24/04/2026
12.30
 113,500 12.35 12.35 12.05 0 300 0.0
23/04/2026
12.35
 92,500 12.50 12.50 12.20 0 0 0
22/04/2026
12.45
 87,200 12.45 12.45 12.30 0 600 0.0
21/04/2026
12.40
 159,800 12.60 12.60 12.40 0 4,000 -0.1
20/04/2026
12.50
 14,100 12.60 12.60 12.40 0 100 0.0
17/04/2026
12.50
 244,000 12.45 12.60 12.40 6,000 0 0.1
16/04/2026
12.45
 68,800 12.35 12.45 12.30 0 100 0.0
15/04/2026
12.35
 168,800 12.40 12.50 12.35 0 700 0.0
14/04/2026
12.40
 46,900 12.40 12.45 12.30 0 2,600 0.0
13/04/2026
12.40
 162,800 12.10 12.50 12.10 0 0 0
10/04/2026
12.30
 115,700 12.50 12.50 12.15 2,700 13,300 -0.1
09/04/2026
12.30
 65,400 12.15 12.40 12.15 0 0 0
08/04/2026
12.35
 197,400 12.40 12.45 12.15 4,800 800 0.0
07/04/2026
12.20
 155,700 12.20 12.30 12.10 0 21,000 -0.3
06/04/2026
12.20
 132,700 12.20 12.45 12.05 0 24,700 -0.3
03/04/2026
12.30
 139,400 12.30 12.50 12.25 0 15,900 -0.2
02/04/2026
12.35
 385,800 12.20 12.55 12.20 0 9,100 -0.1
01/04/2026
12.30
 205,600 12.30 12.40 12.25 21,300 500 0.3
31/03/2026
12.30
 103,500 12.20 12.30 12.20 1,300 4,700 0.0
30/03/2026
12.40
 216,700 11.95 12.40 11.90 6,700 27,300 -0.2
27/03/2026
12
 333,700 12.20 12.30 11.90 16,500 0 0.2
26/03/2026
12.20
 112,100 12.30 12.30 11.95 4,300 3,000 0.0
25/03/2026
12.30
 305,300 12.05 12.30 12 30,300 0 0.4
24/03/2026
12.05
 211,000 11.90 12.15 11.75 11,500 100 0.1
23/03/2026
11.80
 321,900 12 12 11.30 4,600 18,300 -0.2
20/03/2026
12.05
 329,600 11.80 12.20 11.75 3,700 0 0.0
19/03/2026
11.80
 119,100 11.90 12 11.75 0 1,600 0.0
18/03/2026
11.90
 288,600 12.15 12.15 11.80 100 3,400 0.0
17/03/2026
12
 264,300 12.10 12.10 11.80 3,400 1,500 0.0
16/03/2026
11.85
 160,600 12 12.10 11.80 200 1,700 0.0
13/03/2026
12.10
 201,900 12.20 12.20 11.95 0 100 0.0
12/03/2026
12.25
 275,100 11.90 12.25 11.90 8,600 3,800 0.1
11/03/2026
11.95
 239,500 11.70 12.05 11.70 500 200 0.0
10/03/2026
11.70
 734,700 11.30 12.15 11.30 9,700 12,100 0.0
09/03/2026
11.50
 840,300 12.10 12.10 11.50 8,000 6,800 0.0
06/03/2026
12.35
 909,100 11.80 12.50 11.80 7,200 12,200 -0.1
05/03/2026
12.35
 615,600 12.75 13.10 12.25 12,300 12,700 0.0
04/03/2026
12.80
 1,179,100 13.55 13.60 12.50 0 19,100 -0.3
03/03/2026
13.40
 633,600 13.95 14.20 13.25 0 700 0.0
02/03/2026
13.90
 2,541,500 12.90 13.90 12.75 31,700 0 0.4
27/02/2026
13
 409,400 12.75 13 12.65 19,100 0 0.2
26/02/2026
12.75
 120,100 12.95 12.95 12.65 200 0 0.0
25/02/2026
12.80
 179,300 12.80 12.90 12.75 0 0 0
24/02/2026
12.80
 120,700 13 13 12.75 0 0 0
23/02/2026
12.85
 105,000 12.90 13.05 12.80 1,300 0 0.0
20/02/2026
12.50
 39,400 12.75 13 12.40 3,400 3,400 0.0
19/02/2026
12.50
 39,400 12.75 13 12.40 3,400 3,400 0.0
18/02/2026
12.50
 39,400 12.75 13 12.40 3,400 3,400 0.0
17/02/2026
12.50
 39,400 12.75 13 12.40 3,400 3,400 0.0
16/02/2026
12.50
 39,400 12.75 13 12.40 3,400 3,400 0.0
13/02/2026
12.60
 79,200 12.80 12.80 12.60 0 0 0
12/02/2026
12.80
 30,300 12.75 12.95 12.75 0 0 0
11/02/2026
12.75
 145,400 12.75 12.80 12.65 0 0 0
10/02/2026
12.75
 95,500 12.90 12.90 12.50 0 0 0
09/02/2026
12.80
 30,500 12.80 12.90 12.70 0 0 0
06/02/2026
12.80
 153,900 12.75 12.85 12.60 0 2,700 0.0
05/02/2026
12.90
 95,800 13.05 13.05 12.85 0 0 0
04/02/2026
12.90
 243,100 12.90 13.10 12.80 0 0 0
03/02/2026
12.95
 121,300 12.80 13 12.80 2,700 0 0.0
02/02/2026
12.90
 106,500 13 13 12.65 0 900 0.0
30/01/2026
12.85
 222,200 12.80 12.95 12.65 0 100 0.0
29/01/2026
12.70
 80,400 12.65 12.70 12.55 0 0 0
28/01/2026
12.65
 112,900 12.70 12.85 12.50 0 600 0.0
27/01/2026
12.60
 210,500 12.45 12.75 12.30 1,000 5,000 -0.1
26/01/2026
12.30
 425,400 13.15 13.15 12.30 0 46,800 -0.6
23/01/2026
13.15
 428,900 13.15 13.30 13 0 55,900 -0.7
22/01/2026
13.15
 628,600 13.20 13.30 13.10 0 5,600 -0.1
21/01/2026
13.15
 620,700 13.05 13.35 13.05 26,100 3,100 0.3
20/01/2026
13.20
 2,959,700 14.10 14.10 13.15 33,800 3,500 0.4
19/01/2026
14.10
 565,900 14.25 14.25 13.95 4,700 2,400 0.0
16/01/2026
14.25
 589,300 14.30 14.60 14.05 0 26,400 -0.4
15/01/2026
14.30
 1,487,400 14 14.40 13.90 26,300 3,700 0.3
14/01/2026
13.90
 1,044,400 13.60 14.20 13.60 19,800 0 0.3
13/01/2026
13.55
 449,200 13.60 13.60 13.30 23,300 1,800 0.3
12/01/2026
13.55
 401,600 13.25 13.65 13.25 3,800 500 0.0
09/01/2026
13.25
 479,900 13.35 13.40 13.05 0 0 0
08/01/2026
13.35
 460,100 13.40 13.65 13.30 17,000 200 0.2
07/01/2026
13.30
 324,700 13.45 13.50 13.30 0 7,800 -0.1
06/01/2026
13.25
 407,800 13.20 13.50 13.05 0 200 0.0
05/01/2026
13.15
 235,000 13.50 13.50 12.55 0 0 0
02/01/2026
12.85
 222,200 12.80 12.95 12.65 0 100 0.0
01/01/2026
13.35
 658,900 13.60 13.75 13.20 200 0 0.0
31/12/2025
13.35
 658,900 13.60 13.75 13.20 200 0 0.0
30/12/2025
13
 201,100 12.90 13.20 12.85 200 0 0.0
29/12/2025
12.90
 98,100 12.80 13 12.80 0 400 0.0
26/12/2025
12.90
 70,100 13.15 13.15 12.75 0 5,000 -0.1
25/12/2025
13.10
 221,800 13.20 13.30 12.85 0 200 0.0
24/12/2025
13.20
 127,200 13.30 13.30 13 0 12,000 -0.2
23/12/2025
13.20
 433,700 13.20 13.45 13.10 0 30,900 -0.4
22/12/2025
13.15
 261,700 12.90 13.15 12.80 1,100 7,000 -0.1
19/12/2025
12.85
 144,100 12.70 12.85 12.70 12,000 5,400 0.1
18/12/2025
12.80
 167,100 12.70 12.80 12.60 8,000 200 0.1
17/12/2025
12.80
 247,800 12.65 12.85 12.65 3,800 0 0.0
16/12/2025
12.80
 160,800 12.70 12.80 12.50 8,300 24,300 -0.2
15/12/2025
12.65
 147,400 12.60 12.80 12.55 0 20,500 -0.3

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