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)
23/04/2014
15.36
 360,910 15.56 15.67 15.20 121,930 0 4.8
22/04/2014
15.56
 334,270 14.89 15.56 14.81 16,550 0 0.7
21/04/2014
14.89
 241,680 14.93 15.17 14.54 20,000 0 0.8
18/04/2014
14.93
 779,360 15.24 15.24 14.93 21,450 1,150 0.8
17/04/2014
15.24
 556,900 15.24 15.56 15.20 70,750 10,100 2.4
16/04/2014
15.24
 759,730 15.98 15.98 15.24 31,000 3,100 1.1
15/04/2014
15.98
 562,390 16.61 16.61 15.98 22,070 0 0.9
14/04/2014
16.61
 370,330 16.76 16.76 16.57 0 0 0
11/04/2014
16.76
 181,940 16.84 16.84 16.57 2,100 0 0.1
10/04/2014
16.84
 518,430 17.00 17.04 16.61 22,040 4,680 0.7
08/04/2014
17.00
 287,670 17.00 17.08 16.96 70,000 0 3.1
07/04/2014
17.00
 640,810 16.76 17.04 16.76 0 3,000 -0.1
04/04/2014
16.76
 345,170 16.73 16.88 16.65 2,000 0 0.1
03/04/2014
16.73
 181,830 16.61 16.84 16.57 0 0 0
02/04/2014
16.61
 653,120 16.49 16.61 16.18 12,000 15,380 -0.1
01/04/2014
16.49
 790,080 16.53 16.73 16.34 400 0 0.0
31/03/2014
16.53
 818,680 16.84 16.88 16.53 0 18,640 -0.8
28/03/2014
16.84
 367,580 16.92 17.11 16.80 5,000 0 0.2
27/03/2014
16.92
 672,480 17.00 17.00 16.76 1,010 1,260 -0.0
26/03/2014
17.00
 1,027,630 17.39 17.54 16.76 3,010 7,470 -0.2
25/03/2014
17.39
 1,361,600 17.35 17.74 17.23 81,180 29,660 2.3
24/03/2014
17.35
 1,019,790 17.19 17.39 17.19 85,000 4,430 3.6
21/03/2014
17.19
 1,438,210 17.04 17.35 17.04 193,530 22,210 7.6
20/03/2014
17.04
 853,100 17.11 17.27 16.92 187,500 0 8.2
19/03/2014
17.11
 737,740 16.96 17.35 16.96 11,000 45,820 -1.5
18/03/2014
16.96
 887,430 17.15 17.15 16.88 6,000 0 0.3
17/03/2014
17.15
 1,197,340 17.35 17.35 16.96 4,000 21,920 -0.8
14/03/2014
17.35
 2,174,550 17.04 17.39 17.04 100,700 0 4.4
13/03/2014
17.04
 1,065,930 16.84 17.08 16.65 109,500 0 4.8
12/03/2014
16.84
 1,439,900 16.49 17.08 16.49 4,000 39,390 -1.5
11/03/2014
16.49
 770,890 16.22 16.69 16.18 0 0 0
10/03/2014
16.22
 568,100 16.26 16.34 16.22 0 0 0
07/03/2014
16.26
 332,320 16.30 16.41 16.22 0 0 0
06/03/2014
16.30
 151,150 16.14 16.34 16.10 200 12,800 -0.5
05/03/2014
16.14
 260,460 16.10 16.34 16.10 1,180 23,440 -0.9
04/03/2014
16.10
 393,350 16.10 16.10 15.79 0 59,130 -2.4
03/03/2014
16.10
 722,060 16.61 16.61 16.10 0 44,690 -1.9
28/02/2014
16.61
 1,193,590 16.49 16.61 16.26 0 30,000 -1.3
27/02/2014
16.49
 731,930 17.08 17.11 16.45 750 36,700 -1.5
26/02/2014
17.08
 688,870 17.04 17.19 16.76 0 0 0
25/02/2014
17.04
 1,392,310 16.57 17.08 16.37 25,500 1,040 1.1
24/02/2014
16.57
 532,540 16.18 16.57 16.18 0 52,510 -2.2
21/02/2014
16.18
 662,650 16.10 16.18 15.79 25,500 6,110 0.8
20/02/2014
16.10
 1,442,850 16.88 16.96 15.98 140,360 7,990 5.7
19/02/2014
16.88
 512,400 16.92 17.11 16.80 0 0 0
18/02/2014
16.92
 1,188,510 16.34 16.92 16.30 24,700 64,060 -1.7
17/02/2014
16.34
 724,530 16.37 16.41 16.22 60,000 0 2.5
14/02/2014
16.37
 486,990 16.34 16.53 16.26 0 4,000 -0.2
13/02/2014
16.34
 788,480 16.45 16.73 16.26 9,790 7,000 0.1
12/02/2014
16.45
 810,620 16.14 16.45 16.10 2,000 2,000 0.0
11/02/2014
16.14
 1,202,340 16.37 16.49 16.14 3,930 21,920 -0.8
10/02/2014
16.37
 763,430 16.18 16.45 16.14 0 6,980 -0.3
07/02/2014
16.18
 886,820 16.45 16.69 15.87 0 117,000 -4.9
06/02/2014
16.45
 807,140 15.71 16.45 15.83 17,400 53,300 -1.5
27/01/2014
15.71
 974,040 15.28 15.71 15.28 0 118,500 -4.7
24/01/2014
15.28
 559,440 15.05 15.32 15.01 9,000 2,000 0.3
23/01/2014
15.05
 380,060 15.05 15.13 14.97 27,260 5,000 0.9
22/01/2014
15.05
 715,460 15.13 15.32 15.01 1,160 140 0.0
21/01/2014
15.13
 824,530 15.01 15.24 15.01 109,180 35,880 2.8
20/01/2014
15.01
 1,558,950 14.81 15.59 14.85 108,030 121,070 -0.5
17/01/2014
14.81
 848,890 15.01 15.13 14.81 222,520 49,170 6.7
16/01/2014
15.01
 521,540 14.89 15.05 14.85 0 45,000 -1.7
15/01/2014
14.89
 954,360 15.01 15.05 14.81 13,480 28,250 -0.6
14/01/2014
15.01
 1,030,080 15.05 15.20 15.01 1,000 55,620 -2.1
13/01/2014
15.05
 1,023,680 14.85 15.09 14.85 8,200 0 0.3
10/01/2014
14.85
 1,396,720 14.81 15.05 14.81 39,000 22,790 0.6
09/01/2014
14.81
 761,270 14.70 14.97 14.62 29,720 71,580 -1.6
08/01/2014
14.70
 796,090 14.74 14.74 14.58 3,030 22,360 -0.7
07/01/2014
14.74
 1,273,150 14.70 14.97 14.74 11,760 28,210 -0.6
06/01/2014
14.70
 633,250 14.54 14.81 14.54 14,600 0 0.5
03/01/2014
14.54
 1,983,500 14.00 14.54 13.96 0 95,180 -3.5
02/01/2014
14.00
 506,020 14.04 14.15 14.00 500 3,000 -0.1
31/12/2013
14.04
 394,280 13.88 14.15 13.92 41,250 0 1.5
30/12/2013
13.88
 833,740 14.15 14.35 13.88 3,100 33,820 -1.1
27/12/2013
14.15
 1,634,040 13.76 14.19 13.84 500 68,630 -2.5
26/12/2013
13.76
 346,310 13.76 13.88 13.72 0 1,170 -0.0
25/12/2013
13.76
 321,830 13.72 13.84 13.68 0 0 0
24/12/2013
13.72
 495,090 13.92 14.11 13.72 0 0 0
23/12/2013
13.92
 1,029,260 13.49 13.92 13.53 198,000 11,660 6.6
20/12/2013
13.49
 445,570 13.57 13.61 13.49 29,460 204,360 -6.0
19/12/2013
13.57
 222,660 13.49 13.61 13.53 0 19,750 -0.7
18/12/2013
13.49
 93,730 13.49 13.53 13.45 100 500 -0.0
17/12/2013
13.49
 135,440 13.45 13.53 13.45 850 0 0.0
16/12/2013
13.45
 260,380 13.53 13.53 13.45 16,520 48,400 -1.1
13/12/2013
13.53
 124,930 13.53 13.57 13.49 1,000 0 0.0
12/12/2013
13.53
 270,540 13.53 13.61 13.49 2,180 0 0.1
11/12/2013
13.53
 675,660 13.72 13.72 13.49 60,100 50,000 0.3
10/12/2013
13.72
 145,930 13.84 13.84 13.68 1,400 4,200 -0.1
09/12/2013
13.84
 430,800 13.88 14.04 13.76 0 600 -0.0
06/12/2013
13.88
 1,168,280 13.53 13.96 13.53 75,910 7,020 2.4
05/12/2013
13.53
 296,920 13.57 13.57 13.49 20,000 80,650 -2.1
04/12/2013
13.57
 420,290 13.65 13.68 13.53 340 214,020 -7.4
03/12/2013
13.65
 576,330 13.53 13.80 13.49 66,240 13,790 1.8
02/12/2013
13.53
 281,330 13.57 13.65 13.49 50,000 1,000 1.7
29/11/2013
13.57
 165,340 13.57 13.65 13.57 0 0 0
28/11/2013
13.57
 296,930 13.61 13.65 13.53 0 0 0
27/11/2013
13.61
 418,680 13.68 13.80 13.57 2,000 0 0.1
26/11/2013
13.68
 245,360 13.68 13.80 13.65 500 6,900 -0.2
25/11/2013
13.68
 503,720 13.76 13.88 13.68 3,000 1,000 0.1
22/11/2013
13.76
 478,280 13.72 13.84 13.61 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |