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)
17/04/2019
13.15
 65,230 13.07 13.58 12.98 0 0 0
16/04/2019
13.07
 64,010 13.24 13.24 12.90 0 0 0
12/04/2019
13.24
 21,890 13.33 13.33 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 13.24 13.24 12.94 760 0 0.0
04/04/2019
13.24
 15,670 13.33 13.33 13.07 0 90 0.0
03/04/2019
13.33
 60,620 13.50 13.50 12.98 260 0 0.0
02/04/2019
13.50
 55,190 13.07 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 12.98 13.41 12.90 0 0 0
28/03/2019
12.98
 24,400 12.98 13.02 12.72 0 1,000 0.0
27/03/2019
12.98
 47,730 13.11 13.15 12.94 3,000 2,000 0.0
26/03/2019
13.11
 84,360 12.98 13.11 12.90 1,150 600 0.0
25/03/2019
12.98
 80,840 13.58 13.58 12.98 0 0 0
22/03/2019
13.58
 50,430 13.76 13.93 13.58 0 0 0
21/03/2019
13.76
 417,550 14.06 14.31 13.50 8,000 0 0.1
20/03/2019
14.06
 179,220 13.24 14.10 13.11 0 5,040 -0.1
19/03/2019
13.24
 117,400 13.33 13.37 13.24 0 0 0
18/03/2019
13.33
 95,310 13.37 13.41 13.28 0 0 0
15/03/2019
13.37
 195,660 13.37 13.50 13.33 2,000 0 0.0
14/03/2019
13.37
 114,640 13.45 13.45 13.28 0 0 0
13/03/2019
13.45
 178,600 13.41 13.58 13.41 0 15,000 -0.2
12/03/2019
13.41
 256,380 12.77 13.41 12.72 500 5,000 -0.1
11/03/2019
12.77
 57,420 12.81 13.07 12.72 0 0 0
08/03/2019
12.81
 35,110 12.90 12.90 12.81 0 0 0
07/03/2019
12.90
 194,320 12.81 13.28 12.90 0 0 0
06/03/2019
12.81
 52,790 12.77 12.90 12.72 0 0 0
05/03/2019
12.77
 48,260 12.77 12.77 12.64 0 0 0
04/03/2019
12.77
 90,340 12.55 12.77 12.55 1,000 0 0.0
01/03/2019
12.55
 37,620 12.55 12.72 12.55 0 0 0
28/02/2019
12.55
 8,140 12.72 12.72 12.55 0 0 0
27/02/2019
12.72
 11,720 12.51 12.72 12.47 0 200 0.0
26/02/2019
12.51
 33,120 12.59 12.72 12.47 100 0 0.0
25/02/2019
12.59
 2,500 12.59 12.59 12.55 0 0 0
22/02/2019
12.59
 14,860 12.64 12.77 12.59 0 0 0
21/02/2019
12.64
 24,470 12.64 12.72 12.47 0 0 0
20/02/2019
12.64
 21,500 12.72 12.72 12.59 0 7,000 -0.1
19/02/2019
12.72
 26,550 12.68 12.81 12.64 0 300 0.0
18/02/2019
12.68
 8,510 12.81 12.81 12.68 0 0 0
15/02/2019
12.81
 84,390 12.77 13.37 12.77 0 0 0
14/02/2019
12.77
 25,290 12.77 12.90 12.64 0 0 0
13/02/2019
12.77
 25,140 12.81 12.85 12.59 0 0 0
12/02/2019
12.81
 73,480 12.81 12.98 12.55 0 500 0.0
11/02/2019
12.81
 18,010 12.55 12.90 12.47 0 0 0
01/02/2019
12.55
 3,820 12.59 12.81 12.47 150 0 0.0
31/01/2019
12.59
 21,430 12.64 12.64 12.59 0 190 0.0
30/01/2019
12.64
 28,630 12.72 12.72 12.55 0 0 0
29/01/2019
12.72
 56,450 12.72 12.90 12.47 50 0 0.0
28/01/2019
12.72
 44,060 12.72 13.15 12.72 0 0 0
25/01/2019
12.72
 76,310 12.90 12.90 12.64 0 0 0
24/01/2019
12.90
 24,680 12.72 12.90 12.59 0 800 0.0
23/01/2019
12.72
 45,070 12.72 12.72 12.55 0 0 0
22/01/2019
12.72
 43,450 12.85 12.90 12.68 0 0 0
21/01/2019
12.85
 81,300 12.90 12.90 12.68 8,020 0 0.1
18/01/2019
12.90
 18,630 12.90 13.07 12.81 3,600 0 0.1
17/01/2019
12.90
 32,920 13.07 13.07 12.85 9,380 0 0.1
16/01/2019
13.07
 23,520 13.24 13.58 13.07 0 0 0
15/01/2019
13.24
 127,460 13.24 13.41 13.15 0 0 0
14/01/2019
13.24
 228,100 12.72 13.37 12.81 12,370 0 0.2
11/01/2019
12.72
 24,890 12.81 12.81 12.72 500 2,500 0.0
10/01/2019
12.81
 69,310 12.64 12.98 12.64 0 0 0
09/01/2019
12.64
 13,040 12.81 12.85 12.59 0 0 0
08/01/2019
12.81
 39,910 12.64 12.81 12.55 0 0 0
07/01/2019
12.64
 26,200 12.64 12.90 12.47 0 0 0
04/01/2019
12.64
 44,250 12.59 12.90 12.38 0 0 0
03/01/2019
12.59
 9,130 12.59 12.59 12.51 0 0 0
02/01/2019
12.59
 4,790 12.64 12.90 12.59 0 0 0
28/12/2018
12.64
 36,500 12.90 12.98 12.64 0 0 0
27/12/2018
12.90
 27,870 12.77 12.90 12.47 0 0 0
26/12/2018
12.77
 17,880 12.81 12.81 12.55 0 0 0
25/12/2018
12.81
 30,580 12.64 12.81 12.38 0 0 0
24/12/2018
12.64
 148,660 12.94 13.33 12.47 0 500 0.0
21/12/2018
12.94
 83,020 12.90 12.98 12.55 0 0 0
20/12/2018
12.90
 48,420 12.68 13.15 12.47 0 0 0
19/12/2018
12.68
 239,900 12.55 12.72 11.78 0 0 0
18/12/2018
12.55
 115,760 12.90 13.15 12.38 0 0 0
17/12/2018
12.90
 38,610 12.90 12.98 12.64 0 0 0
14/12/2018
12.90
 34,700 12.94 13.15 12.90 50 0 0.0
13/12/2018
12.94
 104,150 12.81 12.98 12.81 140 70 0.0
12/12/2018
12.81
 148,840 12.98 12.98 12.81 0 0 0
11/12/2018
12.98
 72,430 13.07 13.07 12.90 0 0 0
10/12/2018
13.07
 127,150 13.02 13.41 13.02 110 2,000 0.0
07/12/2018
13.02
 251,420 12.64 13.33 12.72 0 1,400 0.0
06/12/2018
12.64
 182,330 12.64 12.98 12.55 0 0 0
05/12/2018
12.64
 112,370 12.85 12.90 12.55 0 1,000 0.0
04/12/2018
12.85
 66,800 12.81 12.85 12.64 0 1,100 0.0
03/12/2018
12.81
 132,360 12.90 12.90 12.72 0 0 0
30/11/2018
12.90
 29,960 12.81 12.90 12.64 0 0 0
29/11/2018
12.81
 30,610 12.59 12.90 12.55 0 0 0
28/11/2018
12.59
 64,490 12.72 12.85 12.55 0 0 0
27/11/2018
12.72
 68,850 12.90 12.94 12.72 0 0 0
26/11/2018
12.90
 56,950 12.72 12.94 12.72 0 0 0
23/11/2018
12.72
 13,840 12.72 12.85 12.72 1,000 0 0.0
22/11/2018
12.72
 17,120 12.98 12.98 12.72 0 0 0
21/11/2018
12.98
 26,810 12.98 13.07 12.90 0 0 0
20/11/2018
12.98
 45,770 12.98 12.98 12.85 0 0 0
19/11/2018
12.98
 47,800 12.94 13.02 12.77 0 0 0

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