CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-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
(2024-08-21) 		-0.53 -4.08% 3,897,800 -6,400 -0.1
12.20
13.08
12.50
2 tháng
(2024-07-22) 		-1.46 -10.43% 10,699,600 28,100 0.4
12.06
14.26
12.50
3 tháng
(2024-06-24) 		-2.58 -17.07% 16,449,100 23,191 0.3
12.06
15.92
12.50
6 tháng
(2024-03-25) 		-1.80 -12.56% 22,044,500 25,302 0.3
12.06
18.26
12.50
12 tháng
(2023-09-26) 		0.10 0.81% 24,550,300 -26,369 -0.3
11.42
18.26
12.50
24 tháng
(2022-10-03) 		-1.35 -9.69% 29,250,000 -36,192 -2.0
11.42
18.26
12.50
36 tháng
(2021-10-06) 		-4.20 -25.08% 47,427,100 -262,078 -9.1
11.42
21.01
12.50
60 tháng
(2019-10-17) 		-0.58 -4.44% 84,178,390 -1,715,618 -32.3
11.42
21.01
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
16.99
 405,460 16.78 17.27 16.99 3,120 148,850 -6.0
09/07/2015
16.78
 120,110 16.94 16.94 16.61 0 17,760 -0.7
08/07/2015
16.94
 191,070 17.03 17.11 16.61 51,040 0 2.1
07/07/2015
17.03
 608,850 16.61 17.36 16.82 48,000 148,030 -4.1
06/07/2015
16.61
 320,710 16.53 16.70 16.49 100 151,630 -6.1
03/07/2015
16.53
 265,250 16.65 16.78 16.53 0 44,470 -1.8
02/07/2015
16.65
 600,130 16.16 16.74 16.12 0 169,260 -6.8
01/07/2015
16.16
 69,670 16.12 16.37 16.08 0 1,500 -0.1
30/06/2015
16.12
 262,970 15.95 16.74 15.99 32,000 2,020 1.2
29/06/2015
15.95
 66,350 16.12 16.12 15.87 500 0 0.0
26/06/2015
16.12
 116,720 15.95 16.16 15.99 0 0 0
25/06/2015
15.95
 65,780 16.12 16.12 15.95 0 2,290 -0.1
24/06/2015
16.12
 67,150 16.08 16.20 16.04 0 510 -0.0
23/06/2015
16.08
 35,150 16.12 16.16 16.08 0 0 0
22/06/2015
16.12
 88,250 16.28 16.28 16.12 0 0 0
19/06/2015
16.28
 92,330 16.28 16.37 16.08 500 0 0.0
18/06/2015
16.28
 61,740 16.08 16.28 16.08 0 700 -0.0
17/06/2015
16.08
 196,010 16.41 16.41 16.08 150 38,280 -1.5
16/06/2015
16.41
 122,760 16.41 16.94 16.32 0 740 -0.0
15/06/2015
16.41
 97,320 16.45 16.53 16.32 0 60 -0.0
12/06/2015
16.45
 153,140 16.08 16.61 15.95 0 10,800 -0.4
11/06/2015
16.08
 65,320 15.99 16.12 15.91 6,500 0 0.3
10/06/2015
15.99
 138,470 15.99 15.99 15.87 500 34,610 -1.3
09/06/2015
15.99
 149,450 16.12 16.16 15.95 300 31,590 -1.2
08/06/2015
16.12
 149,260 15.99 16.12 15.83 0 4,000 -0.2
05/06/2015
15.99
 24,820 16.04 16.12 15.83 0 4,880 -0.2
04/06/2015
16.04
 144,350 16.20 16.20 15.87 500 0 0.0
03/06/2015
16.20
 255,440 15.83 16.28 15.83 0 2,370 -0.1
02/06/2015
15.83
 13,160 15.87 16.12 15.83 0 0 0
01/06/2015
15.87
 42,890 15.99 15.99 15.87 0 0 0
29/05/2015
15.99
 46,190 16.08 16.08 15.70 2,500 0 0.1
28/05/2015
16.08
 82,860 16.12 16.16 15.87 600 23,720 -0.9
27/05/2015
16.12
 18,290 16.24 16.24 15.99 500 0 0.0
26/05/2015
16.24
 55,970 16.28 16.32 16.12 2,000 12,430 -0.4
25/05/2015
16.28
 65,860 16.08 16.28 16.08 7,000 300 0.3
22/05/2015
16.08
 80,440 15.99 16.32 15.99 0 2,090 -0.1
21/05/2015
15.99
 42,190 15.95 15.99 15.95 390 0 0.0
20/05/2015
15.95
 105,250 15.66 15.95 15.66 900 1,550 -0.0
19/05/2015
15.66
 64,280 15.79 15.79 15.50 100 0 0.0
18/05/2015
15.79
 99,240 15.87 15.87 15.50 1,000 0 0.0
15/05/2015
15.87
 17,910 15.91 15.95 15.75 100 0 0.0
14/05/2015
15.91
 52,460 15.87 15.95 15.87 0 3,270 -0.1
13/05/2015
15.87
 42,350 15.87 15.91 15.70 0 300 -0.0
12/05/2015
15.87
 47,210 16.08 16.08 15.87 0 0 0
11/05/2015
16.08
 130,410 15.87 16.12 15.87 100,000 670 3.9
08/05/2015
15.87
 20,120 15.91 15.99 15.75 0 0 0
07/05/2015
15.91
 41,690 15.83 15.95 15.79 100 0 0.0
06/05/2015
15.83
 157,050 15.99 16.08 15.79 120,000 0 4.6
05/05/2015
15.99
 79,140 15.50 16.04 15.66 20,500 4,000 0.6
04/05/2015
15.50
 130,220 16.24 16.24 15.50 70,000 3,000 2.6
27/04/2015
16.24
 35,990 16.28 16.32 16.24 10 0 0.0
24/04/2015
16.28
 31,220 16.12 16.41 16.16 0 330 -0.0
23/04/2015
16.12
 75,990 16.20 16.37 16.08 0 0 0
22/04/2015
16.20
 110,020 16.28 16.28 16.08 500 0 0.0
21/04/2015
16.28
 263,500 16.49 16.49 16.24 500 13,700 -0.5
20/04/2015
16.49
 60,280 16.65 16.65 16.45 1,120 0 0.0
17/04/2015
16.65
 71,970 16.70 16.78 16.53 0 0 0
16/04/2015
16.70
 350,020 16.37 16.70 16.41 0 46,500 -1.9
15/04/2015
16.37
 87,030 16.41 16.45 16.32 0 0 0
14/04/2015
16.41
 83,980 16.32 16.49 16.32 3,800 500 0.1
13/04/2015
16.32
 237,650 16.57 16.70 16.28 500 160,000 -6.3
10/04/2015
16.57
 208,210 16.37 16.61 16.37 40,300 1,000 1.6
09/04/2015
16.37
 72,570 16.41 16.53 16.37 15,000 4,450 0.4
08/04/2015
16.41
 62,020 16.57 16.61 16.41 0 0 0
07/04/2015
16.57
 172,860 16.37 16.61 16.32 14,570 19,500 -0.2
06/04/2015
16.37
 64,760 16.41 16.53 16.32 100 0 0.0
03/04/2015
16.41
 152,750 16.16 16.41 16.24 16,500 0 0.7
02/04/2015
16.16
 207,810 16.12 16.32 15.87 3,000 0 0.1
01/04/2015
16.12
 341,030 16.65 16.70 16.08 4,500 1,230 0.1
31/03/2015
16.65
 144,300 16.70 16.74 16.61 21,000 1,300 0.8
30/03/2015
16.70
 213,350 16.65 16.86 16.57 6,100 0 0.2
27/03/2015
16.65
 226,170 16.61 16.94 16.61 2,000 0 0.1
26/03/2015
16.61
 273,060 16.61 16.70 16.57 2,000 0 0.1
25/03/2015
16.61
 868,350 16.70 16.78 16.57 45,000 0 1.8
24/03/2015
16.70
 210,590 16.78 16.78 16.65 45,000 0 1.8
23/03/2015
16.78
 193,610 16.57 17.03 16.57 57,500 21,000 1.5
20/03/2015
16.57
 2,273,480 16.86 16.86 16.57 326,000 2,447,480 -85.2
19/03/2015
16.86
 155,810 16.82 16.90 16.74 20,570 45,710 -1.0
18/03/2015
16.82
 41,730 16.86 16.94 16.74 17,330 12,510 0.2
17/03/2015
16.86
 166,860 16.61 17.03 16.70 36,600 54,610 -0.7
16/03/2015
16.61
 165,660 16.65 16.74 16.61 0 0 0
13/03/2015
16.65
 35,230 16.74 16.82 16.61 3,900 0 0.2
12/03/2015
16.74
 178,570 16.70 16.82 16.61 500 0 0.0
11/03/2015
16.70
 83,020 16.78 16.90 16.70 40 10,800 -0.4
10/03/2015
16.78
 173,410 16.61 16.86 16.57 0 70,000 -2.8
09/03/2015
16.61
 158,670 16.82 16.82 16.61 100 300 -0.0
06/03/2015
16.82
 131,450 16.94 16.99 16.74 16,500 49,420 -1.3
05/03/2015
16.94
 155,970 17.07 17.15 16.86 24,500 27,910 -0.1
04/03/2015
17.07
 161,100 17.07 17.15 16.90 30,600 30,500 0.0
03/03/2015
17.07
 306,470 16.61 17.07 16.74 15,310 98,760 -3.4
02/03/2015
16.61
 161,410 16.49 16.94 16.49 5,000 1,500 0.1
27/02/2015
16.49
 244,870 16.49 16.65 16.49 500 175,850 -7.0
26/02/2015
16.49
 232,040 16.61 16.61 16.49 79,000 196,590 -4.7
25/02/2015
16.61
 238,160 16.78 16.86 15.79 15,300 152,530 -5.5
24/02/2015
16.78
 82,560 16.78 16.94 16.74 14,470 58,260 -1.8
13/02/2015
16.78
 94,860 16.74 16.78 16.61 0 75,110 -3.0
12/02/2015
16.74
 124,890 16.53 16.90 16.49 4,000 82,080 -3.1
11/02/2015
16.53
 50,070 16.41 16.53 16.41 1,500 28,230 -1.1
10/02/2015
16.41
 146,610 16.53 16.57 16.41 19,930 46,590 -1.1
09/02/2015
16.53
 70,540 16.70 16.82 16.53 0 18,270 -0.7

Chính sách bảo mật | Điều khoản sử dụng |