CTCP Công nghiệp Cao su Miền Nam (csm)

12.70
0.80
(6.72%)
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
(2024-10-23) 		0.40 3.48% 11,800,300 139,300 1.7
10.85
12.70
12.70
2 tháng
(2024-09-23) 		-0.50 -4.03% 19,268,100 180,600 2.1
10.85
12.70
12.70
3 tháng
(2024-08-26) 		-0.89 -6.96% 22,386,000 141,000 1.6
10.85
12.79
12.70
6 tháng
(2024-05-27) 		-4.16 -25.91% 39,032,400 199,309 2.4
10.85
18.26
12.70
12 tháng
(2023-11-28) 		0.28 2.42% 43,589,600 157,338 1.8
10.85
18.26
12.70
24 tháng
(2022-12-05) 		-2.37 -16.59% 47,239,600 144,538 1.6
10.85
18.26
12.70
36 tháng
(2021-12-08) 		-5.69 -32.36% 59,486,000 57,729 -4.0
10.85
18.44
12.70
60 tháng
(2019-12-19) 		-0.49 -3.93% 102,543,120 -1,520,881 -30.0
10.85
21.01
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2015
16.70
 115,280 16.65 16.82 16.65 19,750 66,650 -1.9
05/02/2015
16.65
 86,090 16.57 16.90 16.57 2,000 71,390 -2.8
04/02/2015
16.57
 161,620 16.74 16.74 16.53 8,130 80,160 -2.9
03/02/2015
16.74
 379,880 17.48 17.48 16.74 5,000 199,840 -8.1
02/02/2015
17.48
 82,140 17.48 17.85 17.40 12,430 63,570 -2.2
30/01/2015
17.48
 176,880 17.89 17.98 17.48 7,970 124,230 -5.0
29/01/2015
17.89
 870,550 17.19 18.39 17.19 15,880 631,640 -26.2
28/01/2015
17.19
 174,210 17.23 17.32 17.15 111,000 123,310 -0.5
27/01/2015
17.23
 93,600 17.23 17.36 17.19 20,060 11,430 0.4
26/01/2015
17.23
 49,420 17.40 17.44 17.23 1,500 12,010 -0.4
23/01/2015
17.40
 91,110 17.48 17.61 17.40 11,230 60,550 -2.1
22/01/2015
17.48
 45,870 17.36 17.48 17.27 2,000 9,400 -0.3
21/01/2015
17.36
 53,710 17.36 17.44 17.27 14,320 26,170 -0.5
20/01/2015
17.36
 25,920 17.27 17.36 17.32 1,700 17,670 -0.7
19/01/2015
17.27
 111,560 17.19 17.40 17.27 270 67,300 -2.8
16/01/2015
17.19
 47,040 17.36 17.44 17.19 8,990 26,140 -0.7
15/01/2015
17.36
 66,530 17.48 17.52 17.36 3,000 50,570 -2.0
14/01/2015
17.48
 35,770 17.48 17.65 17.32 0 3,300 -0.1
13/01/2015
17.48
 36,330 17.48 17.48 17.36 0 200 -0.0
12/01/2015
17.48
 172,620 17.52 17.81 17.27 1,300 89,800 -3.8
09/01/2015
17.52
 88,260 17.56 17.61 17.36 16,810 51,320 -1.5
08/01/2015
17.56
 23,840 17.61 17.61 17.27 2,500 14,960 -0.5
07/01/2015
17.61
 110,710 17.27 17.69 17.27 2,000 75,500 -3.1
06/01/2015
17.27
 47,340 17.27 17.27 17.11 20,360 35,000 -0.6
05/01/2015
17.27
 144,680 17.77 17.77 17.15 45,700 86,410 -1.7
31/12/2014
17.77
 190,250 17.07 17.81 16.99 100,050 111,640 -0.5
30/12/2014
17.07
 114,310 16.94 17.07 16.49 88,590 28,730 2.4
29/12/2014
16.94
 120,660 16.94 17.03 16.24 68,780 39,520 1.2
26/12/2014
16.94
 31,140 16.99 17.07 16.90 0 5,200 -0.2
25/12/2014
16.99
 31,930 17.15 17.15 16.86 500 1,660 -0.0
24/12/2014
17.15
 59,460 16.99 17.23 16.94 1,400 0 0.1
23/12/2014
16.99
 7,610 16.99 16.99 16.78 0 0 0
22/12/2014
16.99
 80,850 16.53 16.99 16.53 0 0 0
19/12/2014
16.53
 35,930 16.70 16.74 16.37 790 0 0.0
18/12/2014
16.70
 63,120 16.53 17.19 16.53 200 4,200 -0.2
17/12/2014
16.53
 66,440 17.36 17.48 16.45 0 14,080 -0.6
16/12/2014
17.36
 12,700 17.65 17.77 17.36 640 860 -0.0
15/12/2014
17.65
 7,500 17.56 17.77 17.56 0 2,000 -0.1
12/12/2014
17.56
 18,080 17.56 17.73 17.56 500 5,700 -0.2
11/12/2014
17.56
 20,200 17.65 17.65 17.48 0 4,350 -0.2
10/12/2014
17.65
 74,980 17.40 17.69 17.36 1,000 18,000 -0.7
09/12/2014
17.40
 171,010 17.94 17.94 17.36 0 39,470 -1.7
08/12/2014
17.94
 34,920 18.18 18.27 17.94 10,000 8,690 0.1
05/12/2014
18.18
 19,110 18.02 18.18 18.02 10,000 500 0.4
04/12/2014
18.02
 32,320 18.02 18.06 17.98 0 300 -0.0
03/12/2014
18.02
 51,820 18.02 18.10 17.98 12,000 10,800 0.1
02/12/2014
18.02
 20,210 18.18 18.18 18.02 1,000 3,820 -0.1
01/12/2014
18.18
 56,060 18.18 18.39 18.18 18,100 35,740 -0.8
28/11/2014
18.18
 24,980 18.39 18.39 18.06 10,000 0 0.4
27/11/2014
18.39
 50,620 18.18 18.39 17.77 500 0 0.0
26/11/2014
18.18
 110,780 18.35 18.35 17.69 11,000 3,240 0.3
25/11/2014
18.35
 54,970 18.23 18.43 18.23 28,070 110 1.2
24/11/2014
18.23
 305,670 18.51 18.51 18.14 27,260 12,010 0.7
21/11/2014
18.51
 56,270 18.60 18.76 18.47 15,400 0 0.7
20/11/2014
18.60
 99,440 18.56 18.85 18.60 20,400 1,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |