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
11.65
13.25
11.65
2 tháng
(2026-08-06) 		-1.70 -11.76% 4,053,200 -155,600 -1.8
11.65
14.60
11.65
3 tháng
(2026-07-07) 		-1.05 -7.61% 14,610,300 17,300 0.6
11.65
14.90
11.65
6 tháng
(2026-04-08) 		0.40 3.24% 27,927,300 42,100 1.0
11.40
14.90
11.65
12 tháng
(2025-10-10) 		-1.85 -12.67% 77,487,500 -66,800 -0.3
11.40
14.90
11.65
24 tháng
(2024-10-15) 		1.40 12.31% 362,925,200 -267,330 -25.7
9.79
17.15
11.65
36 tháng
(2023-10-23) 		0.71 5.90% 391,395,000 -282,790 -25.9
9.79
17.87
11.65
60 tháng
(2021-11-01) 		-3.74 -22.66% 413,615,800 -531,799 -34.8
9.79
20.56
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
12.25
 198,550 12.54 12.54 12.25 0 30,010 -0.4
05/06/2018
12.54
 221,030 12.41 12.58 12.41 2,000 0 0.0
04/06/2018
12.37
 168,430 12.54 12.54 12.37 0 55,000 -0.8
01/06/2018
12.37
 351,920 12.50 12.58 12.37 0 95,000 -1.4
31/05/2018
12.54
 222,090 12.75 12.75 12.54 0 0 0
30/05/2018
12.50
 260,850 12.20 12.71 12.20 0 0 0
29/05/2018
12.20
 284,220 12.00 12.54 12.00 0 0 0
28/05/2018
12.00
 209,940 12.37 12.37 12.00 0 1,770 0.0
25/05/2018
12.37
 617,560 12.12 12.71 12.12 0 0 0
24/05/2018
12.45
 645,970 12.16 12.62 12.12 5,000 0 0.1
23/05/2018
12.16
 394,090 11.62 12.16 11.28 0 0 0
22/05/2018
11.37
 288,910 11.28 11.62 11.20 372,680 391,680 -0.3
21/05/2018
11.33
 120,210 10.95 11.41 10.95 0 0 0
18/05/2018
10.99
 209,510 10.95 11.08 10.95 0 0 0
17/05/2018
10.99
 96,270 10.62 10.99 10.62 900 8,930 -0.1
16/05/2018
10.95
 64,540 10.99 10.99 10.82 900 4,170 0.0
15/05/2018
10.87
 84,590 10.87 10.95 10.82 1,000 0 0.0
14/05/2018
10.91
 77,790 10.53 10.91 10.49 0 0 0
11/05/2018
10.62
 33,080 10.57 10.70 10.57 2,000 1,210 0.0
10/05/2018
10.57
 19,900 10.45 10.78 10.45 1,000 0 0.0
09/05/2018
10.45
 184,410 10.82 10.82 10.45 0 142,670 -1.8
08/05/2018
10.82
 56,060 10.87 10.95 10.74 0 17,050 -0.2
07/05/2018
10.87
 166,720 10.78 10.87 10.53 0 30,000 -0.4
04/05/2018
10.62
 151,560 10.70 11.12 10.62 0 138,440 -1.8
03/05/2018
10.87
 119,090 10.95 10.95 10.70 0 13,000 -0.2
02/05/2018
10.95
 104,950 10.95 11.20 10.91 0 35,000 -0.5
27/04/2018
11.16
 73,910 11.08 11.16 11.08 0 28,970 -0.4
26/04/2018
11.12
 225,190 11.28 11.37 10.95 1,000 48,000 -0.6
24/04/2018
11.37
 216,040 11.37 11.54 11.28 0 40,000 -0.5
23/04/2018
11.37
 148,680 11.54 11.79 11.37 400 47,000 -0.6
20/04/2018
11.54
 200,440 11.62 11.79 11.49 0 28,000 -0.4
19/04/2018
11.74
 115,530 12.08 12.08 11.74 0 16,000 -0.2
18/04/2018
11.95
 64,960 11.91 12.04 11.91 0 21,130 -0.3
17/04/2018
11.95
 67,090 12.29 12.29 11.91 0 31,800 -0.5
16/04/2018
11.95
 86,390 12.12 12.12 11.83 3,600 24,000 -0.3
13/04/2018
12.04
 131,410 11.87 12.25 11.87 0 37,000 -0.5
12/04/2018
11.95
 224,390 11.95 12.20 11.95 0 60,500 -0.9
11/04/2018
11.83
 282,810 12.20 12.33 11.83 0 76,600 -1.1
10/04/2018
12.20
 179,980 12.20 12.37 11.95 0 48,450 -0.7
09/04/2018
12.20
 175,330 12.29 12.54 12.20 0 44,940 -0.7
06/04/2018
12.25
 131,370 12.45 12.45 12.25 7,900 32,800 -0.4
05/04/2018
12.20
 76,610 12.54 12.54 12.20 0 19,200 -0.3
04/04/2018
12.37
 307,630 12.20 12.54 12.12 600 0 0.0
03/04/2018
12.12
 161,670 11.95 12.20 11.91 164,500 164,500 0
02/04/2018
12.00
 203,120 11.95 12.29 11.95 0 900 0.0
30/03/2018
11.95
 141,000 12.12 12.29 11.95 0 0 0
29/03/2018
12.12
 107,790 12.37 12.37 12.08 0 0 0
28/03/2018
12.20
 58,160 12.20 12.45 12.20 0 1,000 0.0
27/03/2018
12.20
 326,090 12.54 12.54 12.16 0 294,590 -4.3
26/03/2018
12.37
 403,110 12.20 12.75 12.20 400 166,050 -2.5
23/03/2018
12.20
 178,740 11.91 12.50 11.91 0 0 0
22/03/2018
12.08
 645,770 12.29 12.29 12.04 1,000 500,000 -7.2
21/03/2018
12.29
 158,820 12.20 12.37 12.12 161,420 164,420 0.0
20/03/2018
12.29
 285,670 12.54 12.54 12.25 0 239,980 -3.5
19/03/2018
12.50
 73,930 12.37 12.54 12.37 0 2,000 0.0
16/03/2018
12.50
 245,060 12.50 12.62 12.20 3,000 109,960 -1.6
15/03/2018
12.29
 96,720 12.37 12.62 12.29 8,000 40 0.1
14/03/2018
12.37
 64,280 12.29 12.45 12.20 0 0 0
13/03/2018
12.37
 119,880 12.54 12.79 12.29 0 60,680 -0.9
12/03/2018
12.54
 163,430 12.54 12.91 12.54 0 250 0.0
09/03/2018
12.79
 387,490 12.29 12.96 12.29 0 1,390 0.0
08/03/2018
12.37
 57,640 12.20 12.45 12.20 0 0 0
07/03/2018
12.20
 179,220 11.95 12.54 11.91 2,000 0 0.0
06/03/2018
11.91
 96,980 11.95 11.95 11.87 0 0 0
05/03/2018
11.91
 89,190 12.08 12.08 11.87 650 0 0.0
02/03/2018
11.87
 140,020 11.91 12.04 11.70 0 0 0
01/03/2018
11.91
 209,300 11.87 11.95 11.70 0 0 0
28/02/2018
12.04
 150,670 12.04 12.12 11.79 0 990 0.0
27/02/2018
12.04
 438,240 12.20 12.45 11.87 0 230 0.0
26/02/2018
12.25
 185,430 12.33 12.62 12.08 0 31,400 -0.5
23/02/2018
12.41
 107,810 11.91 12.41 11.91 44,110 3,300 0.6
22/02/2018
12.00
 223,730 12.37 12.37 11.95 1,150 2,670 0.0
21/02/2018
12.37
 115,870 12.29 12.54 12.29 0 1,120 0.0
13/02/2018
12.37
 53,980 12.62 12.62 12.37 0 0 0
12/02/2018
12.37
 120,450 11.95 12.37 11.95 540 0 0.0
09/02/2018
12.04
 396,440 11.58 12.04 11.37 0 8,000 -0.1
08/02/2018
11.95
 159,010 12.00 12.12 11.70 19,960 6,290 0.2
07/02/2018
11.95
 200,550 11.28 12.00 11.28 10,340 3,000 0.1
06/02/2018
11.28
 769,920 11.28 11.54 10.74 22,820 55,000 -0.4
05/02/2018
11.54
 632,190 12.33 12.33 11.49 3,800 20,000 -0.2
02/02/2018
12.33
 233,800 12.41 12.71 12.12 0 0 0
01/02/2018
12.41
 269,450 12.66 12.75 12.41 0 0 0
31/01/2018
12.71
 398,810 12.71 12.96 12.54 0 2,000 0.0
30/01/2018
12.87
 441,780 12.96 13.04 12.66 0 0 0
29/01/2018
13.04
 219,490 13.17 13.46 13.04 790 620 0.0
26/01/2018
13.29
 609,850 12.83 13.63 12.83 60,000 1,340 1.0
25/01/2018
13.37
 1,993,700 13.88 14.04 13.37 290,000 100 4.6
22/01/2018
14.38
 292,470 14.63 14.88 14.21 1,000 0 0.0
19/01/2018
14.88
 349,280 14.88 15.05 14.54 2,000 36,200 -0.6
18/01/2018
14.96
 994,150 14.63 14.96 14.42 600,000 50 10.5
17/01/2018
14.80
 918,490 14.59 15.26 14.59 409,360 76,050 5.9
16/01/2018
14.80
 825,910 14.92 15.00 14.63 198,940 29,730 3.0
15/01/2018
14.92
 1,076,380 13.96 15.00 13.96 100 31,590 -0.5
12/01/2018
14.04
 313,940 14.54 14.54 14.04 2,680 0 0.0
11/01/2018
14.38
 718,670 14.13 14.38 13.92 0 0 0
10/01/2018
14.21
 823,830 14.80 14.80 14.21 0 0 0
09/01/2018
14.88
 590,800 14.63 14.96 14.46 500 7,550 -0.1
08/01/2018
14.63
 1,162,280 14.13 14.63 14.13 340 22,340 -0.4
05/01/2018
14.04
 691,990 14.04 14.17 13.79 2,550 10,400 -0.1
04/01/2018
13.83
 728,780 13.42 13.83 13.37 100 15,240 -0.2

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