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)
11/04/2013
11.11
 1,731,990 10.75 11.11 10.46 500 47,000 -1.5
10/04/2013
10.75
 2,080,040 11.54 11.54 10.75 3,140 0 0.1
09/04/2013
11.54
 1,223,570 11.54 11.73 11.37 195,520 100 6.9
08/04/2013
11.54
 1,714,790 11.11 11.60 11.11 263,040 5,400 9.0
05/04/2013
11.11
 1,522,620 10.78 11.11 10.82 168,310 1,000 5.6
04/04/2013
10.78
 989,950 10.98 11.14 10.75 0 8,100 -0.3
03/04/2013
10.98
 2,050,100 10.46 11.11 10.39 109,970 1,020 3.5
02/04/2013
10.46
 1,373,460 10.36 10.65 10.46 171,650 4,300 5.4
01/04/2013
10.36
 922,190 9.77 10.36 9.77 50 0 0.0
29/03/2013
9.77
 377,320 9.87 9.87 9.67 0 12,000 -0.4
28/03/2013
9.87
 280,460 9.97 10.03 9.87 0 11,510 -0.4
27/03/2013
9.97
 369,570 9.94 10.07 9.80 56,430 3,450 1.6
26/03/2013
9.94
 551,700 9.90 10.13 9.87 45,690 1,750 1.3
25/03/2013
9.90
 247,690 9.87 9.97 9.67 0 1,000 -0.0
22/03/2013
9.87
 631,590 10.16 10.23 9.74 78,470 0 2.4
21/03/2013
10.16
 683,000 10.20 10.33 10.16 0 1,220 -0.0
20/03/2013
10.20
 481,550 10.10 10.33 10.10 0 1,000 -0.0
19/03/2013
10.10
 680,260 10.20 10.23 10.03 1,000 11,200 -0.3
18/03/2013
10.20
 1,010,900 10.07 10.46 10.07 5,000 6,000 -0.0
15/03/2013
10.07
 1,274,270 9.77 10.39 9.71 33,500 0 1.0
14/03/2013
9.77
 614,090 9.77 9.87 9.58 0 5,000 -0.1
13/03/2013
9.77
 1,315,360 9.61 10.00 9.64 71,240 0 2.1
12/03/2013
9.61
 1,078,340 9.54 9.71 9.41 0 3,000 -0.1
11/03/2013
9.54
 700,140 9.05 9.54 8.95 5,000 0 0.1
08/03/2013
9.05
 236,750 8.89 9.05 8.89 3,790 0 0.1
07/03/2013
8.89
 826,700 8.86 9.15 8.82 100 130,400 -3.6
06/03/2013
8.86
 386,390 8.60 8.89 8.66 50 0 0.0
05/03/2013
8.60
 616,150 8.92 8.95 8.43 2,000 100 0.1
04/03/2013
8.92
 1,079,960 9.38 9.38 8.79 100 41,000 -1.2
01/03/2013
9.38
 427,760 9.41 9.51 9.35 0 0 0
28/02/2013
9.41
 670,500 9.38 9.54 9.41 0 2,610 -0.1
27/02/2013
9.38
 998,310 9.02 9.38 8.95 41,000 0 1.2
26/02/2013
9.02
 1,001,440 9.54 9.58 8.92 2,000 1,500 0.0
25/02/2013
9.54
 595,850 9.35 9.77 9.41 0 500 -0.0
22/02/2013
9.35
 1,411,260 9.64 10.00 8.99 8,250 4,040 0.1
21/02/2013
9.64
 990,070 10.36 10.52 9.64 1,500 4,900 -0.1
20/02/2013
10.36
 1,085,790 10.49 10.49 10.23 8,200 115,000 -3.4
19/02/2013
10.49
 716,330 10.56 10.72 10.43 0 400 -0.0
18/02/2013
10.56
 574,850 10.16 10.75 10.16 0 5,640 -0.2
08/02/2013
10.16
 673,880 10.33 10.33 10.07 2,000 0 0.1
07/02/2013
10.33
 652,200 10.20 10.59 10.13 2,500 0 0.1
06/02/2013
10.20
 707,740 9.77 10.29 9.80 5,640 0 0.2
05/02/2013
9.77
 1,708,920 9.28 9.90 9.15 0 300 -0.0
04/02/2013
9.28
 668,890 9.15 9.48 9.12 0 0 0
01/02/2013
9.15
 567,860 9.09 9.15 8.95 7,640 68,850 -1.7
31/01/2013
9.09
 609,220 9.25 9.25 9.09 100 24,500 -0.7
30/01/2013
9.25
 729,840 9.18 9.38 9.09 5,470 5,000 0.0
29/01/2013
9.18
 972,670 9.22 9.28 9.09 39,310 4,120 1.0
28/01/2013
9.22
 1,173,370 9.25 9.48 9.22 22,530 900 0.6
25/01/2013
9.25
 1,030,260 9.12 9.35 9.12 129,500 0 3.7
24/01/2013
9.12
 1,068,020 8.73 9.12 8.73 102,510 0 2.8
23/01/2013
8.73
 1,012,420 8.56 8.76 8.40 8,100 0 0.2
22/01/2013
8.56
 1,443,600 8.89 9.02 8.50 21,500 218,800 -5.3
21/01/2013
8.89
 632,880 8.92 9.22 8.79 0 13,000 -0.4
18/01/2013
8.92
 1,300,140 9.15 9.22 8.86 3,440 109,000 -2.9
17/01/2013
9.15
 1,378,110 9.41 9.80 9.15 7,610 154,000 -4.3
16/01/2013
9.41
 1,327,110 8.82 9.41 8.76 6,000 0 0.2
15/01/2013
8.82
 936,110 8.79 8.82 8.60 0 1,000 -0.0
14/01/2013
8.79
 1,346,420 8.56 8.86 8.40 13,000 10,000 0.1
11/01/2013
8.56
 2,010,270 8.24 8.63 8.43 279,900 97,240 4.8
10/01/2013
8.24
 1,679,030 7.84 8.24 7.75 321,100 5,600 7.7
09/01/2013
7.84
 1,585,590 8.11 8.40 7.75 35,000 0 0.8
08/01/2013
8.11
 956,010 7.94 8.20 7.88 300,000 8,330 7.2
07/01/2013
7.94
 2,007,760 7.61 7.97 7.65 76,000 20,000 1.4
04/01/2013
7.61
 779,180 7.55 7.71 7.48 100,100 0 2.3
03/01/2013
7.55
 737,680 7.71 7.71 7.48 145,300 0 3.3
02/01/2013
7.71
 722,930 7.58 7.81 7.58 38,820 0 0.9
28/12/2012
7.58
 686,300 7.39 7.58 7.39 0 1,200 -0.0
27/12/2012
7.39
 703,310 7.48 7.58 7.39 3,200 0 0.1
26/12/2012
7.48
 278,050 7.48 7.58 7.42 0 0 0
25/12/2012
7.48
 1,002,420 7.35 7.71 7.45 0 36,970 -0.9
24/12/2012
7.35
 885,300 7.03 7.35 6.96 0 0 0
21/12/2012
7.03
 230,010 6.93 7.03 6.86 0 0 0
20/12/2012
6.93
 214,710 7.06 7.09 6.93 0 2,990 -0.1
19/12/2012
7.06
 483,310 6.90 7.12 6.90 8,000 0 0.2
18/12/2012
6.90
 209,720 6.99 7.03 6.86 0 0 0
17/12/2012
6.99
 170,580 7.03 7.09 6.99 0 0 0
14/12/2012
7.03
 232,070 6.96 7.09 6.96 0 0 0
13/12/2012
6.96
 172,200 7.06 7.09 6.96 0 560 -0.0
12/12/2012
7.06
 260,730 7.03 7.16 6.99 0 0 0
11/12/2012
7.03
 207,440 7.03 7.06 6.93 0 0 0
10/12/2012
7.03
 136,700 6.93 7.16 6.93 0 0 0
07/12/2012
6.93
 156,060 6.93 7.06 6.90 0 0 0
06/12/2012
6.93
 125,270 7.09 7.12 6.93 0 0 0
05/12/2012
7.09
 416,610 6.86 7.16 6.86 0 0 0
04/12/2012
6.86
 262,500 6.63 6.86 6.63 0 3,000 -0.1
03/12/2012
6.63
 79,620 6.67 6.77 6.60 2,000 3,000 -0.0
30/11/2012
6.67
 81,130 6.73 6.83 6.67 500 0 0.0
29/11/2012
6.73
 67,360 6.73 6.83 6.73 0 3,000 -0.1
28/11/2012
6.73
 209,330 6.86 6.86 6.73 0 27,000 -0.6
27/11/2012
6.86
 81,810 6.90 6.93 6.86 190 0 0.0
26/11/2012
6.90
 121,030 6.96 6.96 6.86 10,000 0 0.2
23/11/2012
6.96
 170,610 6.96 7.03 6.96 5,000 0 0.1
22/11/2012
6.96
 58,670 6.96 6.99 6.96 0 0 0
21/11/2012
6.96
 62,000 7.03 7.03 6.96 0 0 0
20/11/2012
7.03
 88,050 6.96 7.03 6.96 0 0 0
19/11/2012
6.96
 83,690 7.03 7.06 6.96 0 10,000 -0.2
16/11/2012
7.03
 109,610 6.99 7.06 6.96 1,940 0 0.0
15/11/2012
6.99
 423,400 7.16 7.16 6.99 0 11,850 -0.3
14/11/2012
7.16
 84,050 7.12 7.19 7.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |