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)
16/11/2018
12.94
 66,040 12.90 13.07 12.81 0 100 0.0
15/11/2018
12.90
 46,880 12.90 12.90 12.72 0 0 0
14/11/2018
12.90
 63,520 12.98 12.98 12.81 0 0 0
13/11/2018
12.98
 34,940 12.98 13.07 12.90 0 0 0
12/11/2018
12.98
 32,110 13.07 13.15 12.98 0 0 0
09/11/2018
13.07
 79,700 13.07 13.58 13.07 0 30 0.0
08/11/2018
13.07
 58,900 13.07 13.15 12.81 0 0 0
07/11/2018
13.07
 81,270 13.07 13.15 12.98 0 0 0
06/11/2018
13.07
 145,420 12.77 13.33 12.55 0 0 0
05/11/2018
12.77
 38,320 12.81 12.81 12.47 0 0 0
02/11/2018
12.81
 21,480 12.81 12.90 12.55 0 3,080 0.0
01/11/2018
12.81
 30,480 12.98 12.98 12.81 0 0 0
31/10/2018
12.98
 107,460 12.90 13.15 12.81 0 500 0.0
30/10/2018
12.90
 14,710 12.90 12.90 12.90 0 0 0
29/10/2018
12.90
 74,430 12.64 13.24 12.64 0 800 0.0
26/10/2018
12.64
 71,680 12.64 12.90 12.64 0 0 0
25/10/2018
12.64
 51,370 12.47 13.07 11.95 500 0 0.0
24/10/2018
12.47
 36,150 12.72 12.81 12.47 0 0 0
23/10/2018
12.72
 46,810 12.64 12.90 12.47 600 0 0.0
22/10/2018
12.64
 135,690 13.33 13.33 12.64 0 400 0.0
19/10/2018
13.33
 38,260 13.41 13.41 13.11 0 0 0
18/10/2018
13.41
 85,870 13.45 13.45 13.15 100 0 0.0
17/10/2018
13.45
 94,290 13.37 13.45 13.15 100 7,800 -0.1
16/10/2018
13.37
 24,900 13.33 13.37 12.72 200 0 0.0
15/10/2018
13.33
 32,870 13.45 13.45 13.11 0 0 0
12/10/2018
13.45
 172,060 12.64 13.50 12.42 300 0 0.0
11/10/2018
12.64
 331,720 13.58 13.58 12.64 100 70 0.0
10/10/2018
13.58
 124,670 13.80 13.84 13.58 100 0 0.0
09/10/2018
13.80
 177,570 13.80 14.01 13.58 0 1,770 0.0
08/10/2018
13.80
 234,620 13.80 14.01 13.58 100 0 0.0
05/10/2018
13.80
 356,420 13.97 13.97 13.63 1,000 0 0.0
04/10/2018
13.97
 562,280 13.97 14.36 13.97 0 8,160 -0.1
03/10/2018
13.97
 540,650 13.58 14.40 13.41 800 33,390 -0.5
02/10/2018
13.58
 1,424,200 12.72 13.58 12.72 1,400 342,710 -5.2
01/10/2018
12.72
 603,410 12.72 13.20 12.72 0 185,000 -2.8
28/09/2018
12.72
 97,490 12.81 12.90 12.59 0 30,000 -0.4
27/09/2018
12.81
 644,470 12.29 12.98 12.12 0 206,540 -3.0
26/09/2018
12.29
 101,360 12.25 12.29 12.04 520 29,690 -0.4
25/09/2018
12.25
 112,020 12.29 12.29 12.04 0 0 0
24/09/2018
12.29
 44,900 12.08 12.42 12.08 0 0 0
21/09/2018
12.08
 139,310 12.21 12.29 12.04 300 0 0.0
20/09/2018
12.21
 15,610 12.29 12.29 12.16 400 0 0.0
19/09/2018
12.29
 55,590 12.25 12.29 12.08 480 15,860 -0.2
18/09/2018
12.25
 17,140 12.29 12.38 12.12 300 0 0.0
17/09/2018
12.29
 44,410 12.25 12.29 12.12 500 0 0.0
14/09/2018
12.25
 33,970 12.16 12.38 12.12 0 0 0
13/09/2018
12.16
 15,170 12.21 12.47 12.12 0 0 0
12/09/2018
12.21
 73,660 12.47 12.47 12.21 0 0 0
11/09/2018
12.47
 107,720 12.38 12.51 12.04 0 0 0
10/09/2018
12.38
 66,960 12.42 12.47 12.04 2,000 0 0.0
07/09/2018
12.42
 34,050 12.12 12.55 12.12 0 8,760 -0.1
06/09/2018
12.12
 25,880 12.29 12.38 11.95 0 0 0
05/09/2018
12.29
 33,450 12.59 12.59 12.04 0 0 0
04/09/2018
12.59
 26,830 12.47 12.59 12.21 0 0 0
31/08/2018
12.47
 36,030 12.34 12.55 12.12 300 10,240 -0.1
30/08/2018
12.34
 7,320 12.29 12.34 12.12 0 400 0.0
29/08/2018
12.29
 30,650 12.38 12.38 12.21 0 0 0
28/08/2018
12.38
 29,390 12.29 12.38 12.21 0 0 0
27/08/2018
12.29
 47,430 12.34 12.34 12.04 200 0 0.0
24/08/2018
12.34
 34,160 12.42 12.47 12.04 0 2,500 0.0
23/08/2018
12.42
 39,890 12.29 12.47 12.04 0 4,000 -0.1
22/08/2018
12.29
 19,790 12.25 12.38 12.21 0 70 0.0
21/08/2018
12.25
 148,190 11.86 12.34 11.86 0 1,720 0.0
20/08/2018
11.86
 17,830 11.91 12.04 11.78 0 0 0
17/08/2018
11.91
 41,920 11.99 11.99 11.78 0 0 0
16/08/2018
11.99
 35,110 11.91 11.99 11.86 0 2,100 0.0
15/08/2018
11.91
 7,240 11.78 11.95 11.78 3,700 10 0.1
14/08/2018
11.78
 64,180 11.78 11.86 11.52 0 0 0
13/08/2018
11.78
 28,140 11.86 11.95 11.78 0 0 0
10/08/2018
11.86
 420 11.86 12.04 11.86 0 0 0
09/08/2018
11.86
 51,370 11.99 12.04 11.69 0 8,300 -0.1
08/08/2018
11.99
 11,430 11.95 11.99 11.69 0 0 0
07/08/2018
11.95
 85,580 11.95 11.95 11.18 0 0 0
06/08/2018
11.95
 40,870 11.78 12.04 11.78 20,000 0 0.3
03/08/2018
11.78
 83,790 11.69 11.78 11.61 0 680 0.0
02/08/2018
11.69
 55,980 11.69 11.78 11.61 0 0 0
01/08/2018
11.69
 103,080 11.69 11.86 11.61 0 0 0
31/07/2018
11.69
 94,950 11.78 11.82 11.61 0 0 0
30/07/2018
11.78
 70,620 11.61 11.78 11.61 0 0 0
27/07/2018
11.61
 25,460 11.43 11.69 11.43 0 0 0
26/07/2018
11.43
 59,020 11.61 11.61 11.35 0 0 0
25/07/2018
11.61
 15,930 11.43 11.73 11.39 0 0 0
24/07/2018
11.43
 74,730 11.39 11.61 11.35 0 0 0
23/07/2018
11.39
 137,340 11.61 11.61 11.26 0 0 0
20/07/2018
11.61
 183,730 11.48 11.65 11.35 110 0 0.0
19/07/2018
11.48
 175,640 11.48 11.65 11.39 0 0 0
18/07/2018
11.48
 205,340 11.31 11.52 11.26 0 25,000 -0.3
17/07/2018
11.31
 41,190 11.26 11.43 11.26 0 0 0
16/07/2018
11.26
 61,500 11.18 11.35 11.09 0 8,000 -0.1
13/07/2018
11.18
 458,540 11.00 11.73 10.92 0 372,680 -4.8
12/07/2018
11.00
 43,060 11.09 11.26 11.00 0 0 0
11/07/2018
11.09
 26,890 11.18 11.18 10.96 0 0 0
10/07/2018
11.18
 27,410 11.35 11.69 11.18 0 0 0
09/07/2018
11.35
 12,520 11.52 12.04 11.35 0 0 0
06/07/2018
11.52
 83,740 10.96 11.65 10.96 0 0 0
05/07/2018
10.96
 59,290 11.73 11.78 10.96 0 0 0
04/07/2018
11.73
 16,130 11.86 12.12 11.69 0 0 0
03/07/2018
11.86
 22,090 11.99 12.42 11.69 0 0 0
02/07/2018
11.99
 60,010 11.95 11.99 11.69 270 0 0.0
29/06/2018
11.95
 86,590 12.21 12.38 11.82 2,100 0 0.0

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