CTCP Công nghiệp Cao su Miền Nam (csm)

12.40
0.75
(6.44%)
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
(2024-10-09) 		0.15 1.30% 9,624,400 51,699 0.6
10.85
12.40
12.40
2 tháng
(2024-09-09) 		-0.75 -6.05% 14,096,600 24,099 0.3
10.85
12.70
12.40
3 tháng
(2024-08-12) 		-0.51 -4.16% 18,464,700 27,499 0.3
10.85
13.08
12.40
6 tháng
(2024-05-13) 		-3 -20.45% 33,456,200 47,601 0.6
10.85
18.26
12.40
12 tháng
(2023-11-14) 		-0.12 -0.98% 37,021,600 8,930 0.1
10.85
18.26
12.40
24 tháng
(2022-11-21) 		-3.05 -20.73% 40,784,000 -3,870 -0.6
10.85
18.26
12.40
36 tháng
(2021-11-24) 		-8.47 -42.10% 54,973,700 -88,779 -5.7
10.85
20.12
12.40
60 tháng
(2019-12-05) 		-0.78 -6.28% 96,040,390 -1,689,619 -32.0
10.85
21.01
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2014
18.76
 77,250 18.93 19.01 18.76 0 0 0
04/11/2014
18.93
 68,460 19.22 19.22 18.93 2,000 130 0.1
03/11/2014
19.22
 130,600 19.01 19.34 19.01 42,170 2,500 1.8
31/10/2014
19.01
 236,970 18.68 19.01 18.60 50,270 0 2.3
30/10/2014
18.68
 78,460 18.72 18.80 18.43 39,500 0 1.8
29/10/2014
18.72
 38,480 18.39 18.80 18.39 19,070 320 0.8
28/10/2014
18.39
 92,090 18.31 18.47 18.31 27,140 3,930 0.0
27/10/2014
18.31
 150,110 18.97 18.97 18.31 4,000 59,010 -2.5
24/10/2014
18.97
 212,780 18.80 19.01 18.64 185,200 200 8.5
23/10/2014
18.80
 250,630 18.80 19.05 18.51 175,650 500 8.0
22/10/2014
18.80
 190,280 18.80 18.80 18.35 129,440 4,500 5.6
21/10/2014
18.80
 86,290 18.85 18.97 18.64 78,710 10 3.6
20/10/2014
18.85
 231,900 18.27 18.85 18.39 149,900 300 6.7
17/10/2014
18.27
 187,870 18.31 18.60 18.10 3,500 54,300 -2.2
16/10/2014
18.31
 352,150 18.80 18.80 18.31 6,500 5,430 0.0
15/10/2014
18.80
 95,500 18.93 18.93 18.68 1,550 5,250 -0.2
14/10/2014
18.93
 127,570 19.01 19.09 18.80 15,630 2,000 0.6
13/10/2014
19.01
 225,010 19.42 19.42 18.93 1,400 137,000 -6.3
10/10/2014
19.42
 391,380 19.38 19.59 19.22 200,290 0 9.4
09/10/2014
19.38
 129,350 19.42 19.59 19.34 25,430 3,000 1.1
08/10/2014
19.42
 183,440 19.55 19.59 19.34 500 51,090 -2.4
07/10/2014
19.55
 106,440 19.55 19.59 19.30 200 5,730 -0.3
06/10/2014
19.55
 123,810 19.42 19.63 19.38 7,330 0 0.3
03/10/2014
19.42
 234,550 19.26 19.59 19.26 12,300 6,040 0.3
02/10/2014
19.26
 210,630 19.26 19.38 19.09 1,400 0 0.1
01/10/2014
19.26
 333,360 19.26 19.42 19.18 150 0 0.0
30/09/2014
19.26
 184,120 19.01 19.30 18.93 35,230 6,810 1.3
29/09/2014
19.01
 275,360 19.01 19.22 18.97 118,000 47,000 3.3
26/09/2014
19.01
 255,130 19.51 19.51 19.01 1,149,800 1,193,770 -2.0
25/09/2014
19.51
 432,770 18.93 19.63 18.76 114,450 23,360 4.2
24/09/2014
18.93
 211,230 18.72 19.05 18.64 219,000 120,000 4.5
23/09/2014
18.72
 136,940 18.60 18.89 18.56 49,920 5,060 2.0
22/09/2014
18.60
 351,100 18.39 19.09 18.51 14,800 21,210 -0.3
19/09/2014
18.39
 557,810 19.05 19.30 18.39 3,300 353,140 -15.7
18/09/2014
19.05
 195,630 20.17 20.17 19.01 0 1,000 -0.0
17/09/2014
20.17
 875,120 19.67 20.66 19.96 1,000 2,780 -0.1
16/09/2014
19.67
 1,240,280 18.39 19.67 18.27 208,000 43,210 7.9
15/09/2014
18.39
 181,110 18.27 18.68 18.39 15,090 5,000 0.5
12/09/2014
18.27
 121,040 18.35 18.39 18.14 2,420 1,000 0.1
11/09/2014
18.35
 125,930 18.56 18.60 18.35 3,820 26,200 -1.0
10/09/2014
18.56
 159,850 18.51 18.60 18.18 2,370 43,720 -1.9
09/09/2014
18.51
 389,310 19.09 19.09 18.39 175,580 12,000 7.5
08/09/2014
19.09
 262,950 18.93 19.22 18.89 71,130 4,000 3.1
05/09/2014
18.93
 244,010 19.01 19.05 18.93 89,000 1,000 4.0
04/09/2014
19.01
 381,390 19.13 19.13 18.80 161,610 4,000 7.2
03/09/2014
19.13
 298,530 19.01 19.22 19.01 167,000 1,050 7.7
29/08/2014
19.01
 430,070 18.68 19.30 18.89 114,440 2,000 5.2
28/08/2014
18.68
 459,520 18.43 18.89 18.31 63,610 5,900 2.6
27/08/2014
18.43
 191,410 18.39 18.60 18.18 15,310 10,390 0.2
26/08/2014
18.39
 311,330 18.27 18.51 18.18 83,740 300 3.7
25/08/2014
18.27
 269,120 18.06 18.31 18.10 152,640 0 6.7
22/08/2014
18.06
 173,050 18.10 18.31 18.02 3,000 10,000 -0.3
21/08/2014
18.10
 472,230 18.18 18.39 18.06 153,300 49,110 4.6
20/08/2014
18.18
 182,370 18.18 18.23 18.06 75,310 40,400 1.5
19/08/2014
18.18
 173,460 18.35 18.39 18.06 17,740 9,590 0.4
18/08/2014
18.35
 347,370 18.27 18.51 18.23 105,460 2,140 4.6
15/08/2014
18.27
 205,050 18.35 18.35 18.14 50,010 3,060 2.1
14/08/2014
18.35
 362,380 17.94 18.47 17.85 50,000 10,700 1.8
13/08/2014
17.94
 202,720 17.56 17.98 17.61 55,000 0 2.4
12/08/2014
17.56
 139,720 17.52 17.77 17.36 31,100 0 1.3
11/08/2014
17.52
 208,040 17.48 17.61 17.36 5,300 35,000 -1.3
08/08/2014
17.48
 168,750 17.73 17.73 17.48 300 34,060 -1.4
07/08/2014
17.73
 129,880 17.94 17.94 17.61 930 31,050 -1.3
06/08/2014
17.94
 128,310 17.94 18.18 17.77 11,600 5,000 0.3
05/08/2014
17.94
 223,550 17.44 17.94 17.36 40,000 5,000 1.5
04/08/2014
17.44
 70,090 17.44 17.73 17.36 8,340 0 0.4
01/08/2014
17.44
 166,420 17.36 17.56 17.19 2,000 49,430 -2.0
31/07/2014
17.36
 306,490 17.36 17.48 17.27 7,870 206,570 -8.3
30/07/2014
17.36
 90,080 17.19 17.52 17.15 600 1,000 -0.0
29/07/2014
17.19
 218,800 17.36 17.40 17.15 40 131,570 -5.5
28/07/2014
17.36
 425,110 17.77 17.77 17.32 100 138,710 -5.9
25/07/2014
17.77
 278,660 18.35 18.43 17.77 300 50,990 -2.2
24/07/2014
18.35
 139,720 18.27 18.51 18.23 0 21,340 -0.9
23/07/2014
18.27
 225,820 18.27 18.60 18.18 64,000 94,590 -1.4
22/07/2014
18.27
 286,050 18.60 18.60 18.23 25,100 54,340 -1.3
21/07/2014
18.60
 424,410 19.34 19.42 18.18 80,890 76,010 0.2
18/07/2014
19.34
 342,220 19.13 19.75 19.05 62,440 0 2.9
17/07/2014
19.13
 289,120 19.13 19.18 18.89 30,500 0 1.4
16/07/2014
19.13
 526,410 19.59 19.63 19.09 190,000 720 8.8
15/07/2014
19.59
 789,380 19.55 20.00 19.59 85,190 336,970 -12.0
14/07/2014
19.55
 1,157,980 18.35 19.63 18.35 124,580 10,600 5.2
11/07/2014
18.35
 550,780 17.85 18.35 17.77 152,000 400 6.5
10/07/2014
17.85
 395,520 17.94 18.06 17.69 277,690 0 12.0
09/07/2014
17.94
 399,160 17.85 18.02 17.89 320,000 148,000 7.5
08/07/2014
17.85
 486,450 18.14 18.14 17.65 209,310 17,240 8.3
07/07/2014
18.14
 594,280 18.10 18.18 18.06 468,890 9,330 20.1
04/07/2014
18.10
 650,560 18.10 18.14 18.02 496,020 50,300 19.5
03/07/2014
18.10
 1,118,720 18.14 18.39 18.02 691,030 15,300 29.7
02/07/2014
18.14
 964,650 17.44 18.14 17.52 228,970 17,000 9.2
01/07/2014
17.44
 469,860 17.27 17.77 17.27 64,040 38,940 1.1
30/06/2014
17.27
 463,000 16.90 17.32 16.86 109,100 0 4.5
27/06/2014
16.90
 340,730 16.86 16.99 16.74 156,300 0 6.4
26/06/2014
16.86
 663,180 16.49 16.86 16.49 169,370 200 6.8
25/06/2014
16.49
 528,820 16.16 16.53 16.12 230,020 500 9.1
24/06/2014
16.16
 398,590 16.08 16.16 15.99 170,820 1,280 6.6
23/06/2014
16.08
 210,250 15.91 16.16 15.95 172,110 0 6.7
20/06/2014
15.91
 546,120 16.12 16.20 15.91 352,520 199,810 6.0
19/06/2014
16.12
 413,050 16.12 16.16 15.70 252,600 0 9.8
18/06/2014
16.12
 155,960 16.16 16.24 16.12 105,380 0 4.1
17/06/2014
16.16
 208,100 16.12 16.20 16.04 126,430 400 4.9

Chính sách bảo mật | Điều khoản sử dụng |