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)
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
21/11/2013
13.72
 719,340 13.88 14.07 13.72 5,100 4,250 0.0
20/11/2013
13.88
 293,220 13.84 13.96 13.80 31,050 8,580 0.8
19/11/2013
13.84
 520,730 13.96 14.00 13.84 0 1,000 -0.0
18/11/2013
13.96
 1,061,350 13.53 14.00 13.65 71,090 2,890 2.4
15/11/2013
13.53
 303,120 13.49 13.65 13.49 0 0 0
14/11/2013
13.49
 214,810 13.53 13.53 13.45 500 2,000 -0.1
13/11/2013
13.53
 103,430 13.57 13.57 13.49 20,000 0 0.7
12/11/2013
13.57
 444,530 13.57 13.72 13.53 0 29,270 -1.0
11/11/2013
13.57
 279,950 13.53 13.57 13.49 0 0 0
08/11/2013
13.53
 129,210 13.57 13.65 13.49 2,500 0 0.1
07/11/2013
13.57
 221,660 13.68 13.72 13.57 500 0 0.0
06/11/2013
13.68
 222,800 13.57 13.68 13.57 0 0 0
05/11/2013
13.57
 187,950 13.49 13.61 13.49 21,780 2,000 0.7
04/11/2013
13.49
 171,290 13.53 13.61 13.49 0 3,000 -0.1
01/11/2013
13.53
 110,050 13.57 13.61 13.49 30,000 0 1.0
31/10/2013
13.57
 141,010 13.65 13.65 13.53 0 23,150 -0.8
30/10/2013
13.65
 127,390 13.49 13.65 13.49 0 0 0
29/10/2013
13.49
 229,310 13.41 13.53 13.37 0 4,200 -0.1
28/10/2013
13.41
 530,270 13.65 13.65 13.37 20,000 0 0.7
25/10/2013
13.65
 737,470 13.76 13.80 13.57 25,000 0 0.9
24/10/2013
13.76
 404,080 13.88 13.92 13.76 3,000 0 0.1
23/10/2013
13.88
 405,200 13.84 13.96 13.84 42,870 0 1.5
22/10/2013
13.84
 444,090 13.96 14.04 13.80 3,000 6,440 -0.1
21/10/2013
13.96
 621,500 14.04 14.11 13.96 0 19,000 -0.7
18/10/2013
14.04
 994,980 13.92 14.15 13.96 0 900 -0.0
17/10/2013
13.92
 325,150 13.96 14.07 13.88 3,000 0 0.1
16/10/2013
13.96
 413,120 13.92 14.00 13.84 0 0 0
15/10/2013
13.92
 329,910 13.72 13.92 13.72 5,000 500 0.2
14/10/2013
13.72
 241,210 13.76 13.80 13.68 100 0 0.0
11/10/2013
13.76
 570,810 13.84 13.92 13.76 0 0 0
10/10/2013
13.84
 723,770 14.00 14.04 13.84 0 0 0
09/10/2013
14.00
 484,390 14.11 14.11 14.00 0 330 -0.0
08/10/2013
14.11
 918,200 13.92 14.19 13.88 0 0 0
07/10/2013
13.92
 1,129,270 13.92 13.96 13.80 0 0 0
04/10/2013
13.92
 631,560 13.88 13.96 13.72 20,000 610 0.7
03/10/2013
13.88
 600,220 13.92 13.96 13.72 0 4,030 -0.1
02/10/2013
13.92
 606,470 13.68 13.96 13.72 36,540 0 1.3
01/10/2013
13.68
 1,412,270 13.65 13.92 13.61 30,000 1,000 1.0
30/09/2013
13.65
 911,490 13.33 13.65 13.41 63,600 12,550 1.8
27/09/2013
13.33
 340,280 13.29 13.37 13.22 0 6,460 -0.2
26/09/2013
13.29
 278,720 13.26 13.37 13.18 0 1,460 -0.0
25/09/2013
13.26
 660,590 13.33 13.45 13.26 18,940 4,000 0.5
24/09/2013
13.33
 635,460 13.02 13.37 13.10 23,000 0 0.8
23/09/2013
13.02
 255,380 12.90 13.06 12.79 11,880 1,700 0.3
20/09/2013
12.90
 389,680 13.02 13.06 12.87 82,680 0 2.7
19/09/2013
13.02
 447,120 12.98 13.22 12.98 3,000 7,700 -0.2
18/09/2013
12.98
 563,950 13.37 13.37 12.98 39,360 0 1.3
17/09/2013
13.37
 693,900 13.29 13.45 13.18 294,440 27,990 9.1
16/09/2013
13.29
 987,790 12.75 13.37 13.02 3,000 28,440 -0.9
13/09/2013
12.75
 353,290 12.63 12.87 12.63 0 4,000 -0.1
12/09/2013
12.63
 157,740 12.67 12.75 12.55 0 490 -0.0
11/09/2013
12.67
 310,490 12.55 12.83 12.55 24,670 4,590 0.7
10/09/2013
12.55
 298,500 12.40 12.63 12.40 41,530 160 1.3
09/09/2013
12.40
 561,610 12.83 12.83 12.36 630 0 0.0
06/09/2013
12.83
 445,570 12.75 12.94 12.67 27,230 91,440 -2.1

Chính sách bảo mật | Điều khoản sử dụng |