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
(2024-08-20) 		0.10 0.82% 4,134,500 2,800 0.0
12.20
13.08
12.55
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,578,800 34,900 0.4
12.06
14.26
12.55
3 tháng
(2024-06-21) 		-2.63 -17.28% 16,361,600 28,991 0.3
12.06
15.92
12.55
6 tháng
(2024-03-25) 		-1.75 -12.21% 21,923,700 32,102 0.4
12.06
18.26
12.55
12 tháng
(2023-09-25) 		0.15 1.21% 24,473,200 -19,569 -0.3
11.42
18.26
12.55
24 tháng
(2022-09-30) 		-2 -13.69% 29,134,600 -29,392 -1.9
11.42
18.26
12.55
36 tháng
(2021-10-05) 		-4.24 -25.20% 47,328,400 -255,278 -9.0
11.42
21.01
12.55
60 tháng
(2019-10-16) 		-0.58 -4.38% 84,078,400 -1,708,818 -32.3
11.42
21.01
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
7.21
 605,940 7.50 7.50 7.21 30 10,470 -0.3
07/09/2012
7.50
 406,910 7.35 7.53 7.41 0 2,000 -0.1
06/09/2012
7.35
 322,590 7.47 7.53 7.32 0 1,000 -0.0
05/09/2012
7.47
 436,350 7.62 7.65 7.41 560 0 0.0
04/09/2012
7.62
 316,430 7.73 7.82 7.62 2,800 0 0.1
31/08/2012
7.73
 612,970 7.59 7.85 7.62 640 0 0.0
30/08/2012
7.59
 518,520 7.62 7.73 7.53 0 6,400 -0.2
29/08/2012
7.62
 458,000 7.27 7.62 7.27 0 0 0
28/08/2012
7.27
 361,800 7.06 7.27 6.89 12,900 3,090 0.2
27/08/2012
7.06
 1,040,160 7.41 7.41 7.06 1,400 0 0.0
24/08/2012
7.41
 1,644,800 7.06 7.41 6.71 0 8,000 -0.2
23/08/2012
7.06
 551,720 7.41 7.41 7.06 150,000 0 3.6
22/08/2012
7.41
 1,219,600 7.73 7.73 7.41 140,500 0 3.7
21/08/2012
7.73
 1,498,710 8.11 8.11 7.73 455,000 5,000 11.9
20/08/2012
8.11
 669,130 7.94 8.14 7.97 6,150 0 0.2
17/08/2012
7.94
 366,640 7.79 7.97 7.73 0 0 0
16/08/2012
7.79
 365,220 7.85 7.88 7.73 0 0 0
15/08/2012
7.85
 171,600 7.88 8.00 7.82 300 0 0.0
14/08/2012
7.88
 281,210 7.79 7.91 7.79 0 10,000 -0.3
13/08/2012
7.79
 380,140 7.85 7.85 7.67 0 740 -0.0
10/08/2012
7.85
 479,400 7.91 7.97 7.82 0 2,000 -0.0
09/08/2012
7.91
 344,860 7.88 8.17 7.91 2,000 0 0.1
08/08/2012
7.88
 264,700 7.88 7.97 7.85 0 0 0
07/08/2012
7.88
 632,670 7.97 8.02 7.85 0 0 0
06/08/2012
7.97
 924,420 7.59 7.97 7.67 0 70,020 -1.9
03/08/2012
7.59
 332,480 7.56 7.65 7.50 0 3,000 -0.1
02/08/2012
7.56
 256,050 7.56 7.65 7.56 4,800 0 0.1
01/08/2012
7.56
 430,420 7.59 7.59 7.41 0 0 0
31/07/2012
7.59
 251,110 7.47 7.62 7.47 2,000 0 0.1
30/07/2012
7.47
 314,450 7.50 7.62 7.41 0 64,910 -1.7
27/07/2012
7.50
 536,560 7.73 7.85 7.44 2,400 0 0.1
26/07/2012
7.73
 426,300 7.59 7.85 7.62 3,000 81,830 -2.1
25/07/2012
7.59
 651,780 7.53 7.70 7.41 0 70,610 -1.8
24/07/2012
7.53
 917,080 7.85 7.88 7.50 0 1,500 -0.0
23/07/2012
7.85
 714,750 8.00 8.08 7.85 0 14,980 -0.4
20/07/2012
8.00
 1,005,360 8.08 8.37 8.00 9,800 23,000 -0.4
19/07/2012
8.08
 1,137,900 7.70 8.08 7.70 0 420 -0.0
18/07/2012
7.70
 1,125,310 7.38 7.70 7.15 0 94,780 -2.4
17/07/2012
7.38
 605,340 7.24 7.53 7.15 3,000 0 0.1
16/07/2012
7.24
 707,380 7.44 7.73 7.15 1,000 0 0.0
13/07/2012
7.44
 918,050 7.09 7.44 7.03 1,810 0 0.0
12/07/2012
7.09
 228,720 7.03 7.15 6.97 0 130 -0.0
11/07/2012
7.03
 390,370 7.06 7.12 6.89 0 0 0
10/07/2012
7.06
 320,310 7.09 7.15 6.86 0 1,000 -0.0
09/07/2012
7.09
 493,050 7.44 7.44 7.09 0 0 0
06/07/2012
7.44
 720,110 7.09 7.44 7.09 0 0 0
05/07/2012
7.09
 477,390 6.77 7.09 6.65 0 5,800 -0.1
04/07/2012
6.77
 417,510 6.94 7.15 6.77 0 0 0
03/07/2012
6.94
 477,330 7.03 7.03 6.71 0 0 0
02/07/2012
7.03
 622,980 7.38 7.53 7.03 100,000 0 2.5
29/06/2012
7.38
 489,060 7.21 7.41 7.21 0 0 0
28/06/2012
7.21
 574,310 7.03 7.24 6.71 0 10,000 -0.2
27/06/2012
7.03
 706,580 7.38 7.59 7.03 1,000 500 0.0
26/06/2012
7.38
 801,980 7.76 7.76 7.38 0 11,840 -0.3
25/06/2012
7.76
 623,310 8.14 8.14 7.76 0 0 0
22/06/2012
8.14
 703,150 8.20 8.20 7.97 0 1,400 -0.0
21/06/2012
8.20
 632,350 8.20 8.35 8.11 0 5,000 -0.1
20/06/2012
8.20
 800,000 8.02 8.32 8.00 0 0 0
19/06/2012
8.02
 658,010 8.29 8.29 7.94 0 0 0
18/06/2012
8.29
 707,420 7.91 8.29 8.05 6,000 0 0.2
15/06/2012
7.91
 697,160 7.56 7.91 7.62 650 2,000 -0.0
14/06/2012
7.56
 646,600 7.88 7.88 7.56 0 0 0
13/06/2012
7.88
 541,480 7.76 8.08 7.59 1,340 0 0.0
12/06/2012
7.76
 860,940 8.17 8.17 7.76 0 700 -0.0
11/06/2012
8.17
 976,690 7.79 8.17 7.73 8,800 103,710 -2.6
08/06/2012
7.79
 1,366,460 7.53 7.88 7.76 2,000 6,200 -0.1
07/06/2012
7.53
 475,580 7.18 7.53 7.35 0 4,000 -0.1
06/06/2012
7.18
 632,150 6.86 7.18 6.77 500 0 0.0
05/06/2012
6.86
 418,250 6.62 6.89 6.42 0 0 0
04/06/2012
6.62
 561,450 6.94 6.94 6.62 0 5,350 -0.1
01/06/2012
6.94
 342,900 7.03 7.15 6.83 0 0 0
31/05/2012
7.03
 829,160 7.38 7.38 7.03 0 0 0
30/05/2012
7.38
 328,700 7.30 7.62 7.30 7,400 0 0.2
29/05/2012
7.30
 990,140 6.97 7.30 6.77 47,350 5,500 1.0
28/05/2012
6.97
 869,950 6.65 6.97 6.92 0 0 0
25/05/2012
6.65
 699,360 6.36 6.65 6.42 5,000 5,000 0
24/05/2012
6.36
 507,550 6.68 6.68 6.36 82,000 0 1.8
23/05/2012
6.68
 824,260 7.03 7.03 6.68 5,000 0 0.1
22/05/2012
7.03
 668,150 7.38 7.44 7.03 0 20,640 -0.5
21/05/2012
7.38
 1,374,640 7.03 7.38 6.68 17,000 136,620 -2.8
18/05/2012
7.03
 30,060 7.38 7.38 7.03 0 0 0
17/05/2012
7.38
 801,130 7.76 7.85 7.38 6,000 47,100 -1.1
16/05/2012
7.76
 775,570 8.17 8.17 7.76 0 55,000 -1.5
15/05/2012
8.17
 854,580 8.58 8.58 8.17 0 50,000 -1.4
14/05/2012
8.58
 563,070 8.67 8.93 8.26 1,100 21,000 -0.6
11/05/2012
8.67
 763,080 8.29 8.70 8.23 2,600 100,000 -2.9
10/05/2012
8.29
 687,010 8.49 8.67 8.23 350 5,560 -0.2
09/05/2012
8.49
 3,216,860 8.11 8.49 7.88 22,380 98,700 -2.2
08/05/2012
8.11
 79,420 7.73 8.11 8.11 0 17,590 -0.5
07/05/2012
7.73
 23,990 7.38 7.73 7.73 0 5,000 -0.1
04/05/2012
7.38
 91,870 7.03 7.38 7.38 0 1,000 -0.0
03/05/2012
7.03
 1,245,240 6.71 7.03 6.80 4,500 7,070 -0.1
02/05/2012
6.71
 1,634,280 6.80 7.12 6.71 10,000 3,100 0.2
27/04/2012
6.80
 586,240 6.48 6.80 6.71 31,800 50,040 -0.4
26/04/2012
6.48
 97,660 6.19 6.48 6.48 0 71,000 -1.6
25/04/2012
6.19
 102,310 5.89 6.19 6.19 0 20,000 -0.4
24/04/2012
5.89
 494,800 5.63 5.89 5.84 30,000 20,200 0.2
23/04/2012
5.63
 528,760 5.37 5.63 5.40 0 0 0
20/04/2012
5.37
 932,000 5.63 5.69 5.37 12,150 0 0.2
19/04/2012
5.63
 1,604,840 5.92 6.22 5.63 4,000 100,100 -2.0

Chính sách bảo mật | Điều khoản sử dụng |