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)
01/02/2012
2.76
 341,310 2.65 2.76 2.65 12,490 250,000 -2.4
31/01/2012
2.65
 344,030 2.54 2.65 2.57 0 201,650 -1.9
30/01/2012
2.54
 136,630 2.49 2.54 2.52 8,000 100,000 -0.8
20/01/2012
2.49
 107,000 2.54 2.57 2.49 3,200 100,000 -0.9
19/01/2012
2.54
 109,880 2.49 2.54 2.49 0 100,000 -0.9
18/01/2012
2.49
 85,290 2.54 2.54 2.46 15,000 75,200 -0.5
17/01/2012
2.54
 126,870 2.49 2.54 2.43 0 80,000 -0.7
16/01/2012
2.49
 25,450 2.43 2.49 2.46 0 0 0
13/01/2012
2.43
 18,500 2.38 2.43 2.40 3,200 0 0.0
12/01/2012
2.38
 20,230 2.46 2.46 2.35 0 0 0
11/01/2012
2.46
 64,900 2.43 2.49 2.43 5,800 20,170 -0.1
10/01/2012
2.43
 25,260 2.40 2.46 2.40 0 0 0
09/01/2012
2.40
 19,410 2.32 2.40 2.27 0 0 0
06/01/2012
2.32
 37,000 2.38 2.38 2.32 0 0 0
05/01/2012
2.38
 11,800 2.40 2.40 2.35 0 0 0
04/01/2012
2.40
 4,800 2.43 2.43 2.40 0 0 0
03/01/2012
2.43
 13,390 2.46 2.49 2.43 0 5,000 -0.0
30/12/2011
2.46
 62,820 2.43 2.49 2.40 0 600 -0.0
29/12/2011
2.43
 29,720 2.40 2.43 2.35 0 1,500 -0.0
28/12/2011
2.40
 35,640 2.32 2.40 2.32 0 100 -0.0
27/12/2011
2.32
 41,940 2.40 2.43 2.32 0 0 0
26/12/2011
2.40
 36,930 2.43 2.43 2.38 0 0 0
23/12/2011
2.43
 35,040 2.43 2.43 2.38 100 0 0.0
22/12/2011
2.43
 66,410 2.43 2.43 2.35 0 0 0
21/12/2011
2.43
 18,210 2.46 2.46 2.40 200 0 0.0
20/12/2011
2.46
 33,030 2.46 2.46 2.38 0 0 0
19/12/2011
2.46
 105,620 2.49 2.52 2.46 0 74,900 -0.7
16/12/2011
2.49
 35,560 2.46 2.49 2.46 200 30,000 -0.3
15/12/2011
2.46
 51,170 2.40 2.46 2.32 0 0 0
14/12/2011
2.40
 105,020 2.43 2.46 2.35 7,000 330 0.1
13/12/2011
2.43
 22,570 2.46 2.46 2.43 0 0 0
12/12/2011
2.46
 31,760 2.46 2.49 2.40 500 10 0.0
09/12/2011
2.46
 104,760 2.54 2.54 2.46 1,920 50,680 -0.4
08/12/2011
2.54
 142,480 2.63 2.63 2.54 0 90,630 -0.8
07/12/2011
2.63
 89,540 2.63 2.63 2.54 580 65,290 -0.6
06/12/2011
2.63
 105,300 2.65 2.71 2.63 0 57,810 -0.6
05/12/2011
2.65
 143,660 2.54 2.65 2.60 0 100,000 -1.0
02/12/2011
2.54
 77,050 2.43 2.54 2.46 0 20,000 -0.2
01/12/2011
2.43
 16,620 2.43 2.43 2.40 0 0 0
30/11/2011
2.43
 23,950 2.43 2.46 2.40 5,000 0 0.0
29/11/2011
2.43
 17,980 2.43 2.46 2.40 0 0 0
28/11/2011
2.43
 34,460 2.35 2.46 2.40 0 0 0
25/11/2011
2.35
 63,350 2.38 2.40 2.32 200 0 0.0
24/11/2011
2.38
 19,880 2.43 2.43 2.38 0 0 0
23/11/2011
2.43
 27,580 2.43 2.46 2.40 0 0 0
22/11/2011
2.43
 35,760 2.43 2.43 2.38 0 4,200 -0.0
21/11/2011
2.43
 57,390 2.52 2.52 2.43 1,200 0 0.0
18/11/2011
2.52
 31,850 2.57 2.57 2.49 7,000 0 0.1
17/11/2011
2.57
 36,770 2.60 2.60 2.54 0 760 -0.0
16/11/2011
2.60
 44,730 2.54 2.63 2.54 0 0 0
15/11/2011
2.54
 209,920 2.63 2.63 2.52 0 33,000 -0.3
14/11/2011
2.63
 95,980 2.76 2.76 2.63 0 44,560 -0.4
11/11/2011
2.76
 35,690 2.87 2.87 2.76 180,000 12,150 1.7
10/11/2011
2.87
 36,990 2.85 2.87 2.74 20,000 0 0.2
09/11/2011
2.85
 16,110 2.82 2.85 2.76 0 0 0
08/11/2011
2.82
 19,550 2.79 2.82 2.74 0 180,830 -1.7
07/11/2011
2.79
 43,210 2.85 2.85 2.76 5,900 0 0.1
04/11/2011
2.85
 134,730 2.90 2.90 2.79 0 0 0
03/11/2011
2.90
 57,850 2.90 2.90 2.82 0 0 0
02/11/2011
2.90
 50,960 2.96 2.96 2.87 8,000 800 0.1
01/11/2011
2.96
 140,010 3.07 3.07 2.96 0 100 -0.0
31/10/2011
3.07
 259,970 3.18 3.23 3.07 5,000 190,020 -2.1
28/10/2011
3.18
 188,800 3.04 3.18 3.01 0 250,000 -2.8
27/10/2011
3.04
 95,880 3.04 3.07 3.01 0 87,230 -1.0
26/10/2011
3.04
 377,620 3.18 3.18 3.04 0 348,370 -3.9
25/10/2011
3.18
 118,500 3.34 3.34 3.18 3,000 101,000 -1.1
24/10/2011
3.34
 34,440 3.40 3.43 3.32 5,000 0 0.1
21/10/2011
3.40
 19,950 3.40 3.46 3.37 0 0 0
20/10/2011
3.40
 26,660 3.40 3.40 3.32 0 20,000 -0.2
19/10/2011
3.40
 11,900 3.40 3.40 3.34 0 0 0
18/10/2011
3.40
 9,280 3.37 3.43 3.29 0 0 0
17/10/2011
3.37
 5,110 3.48 3.48 3.37 0 0 0
14/10/2011
3.48
 22,400 3.40 3.48 3.32 0 0 0
13/10/2011
3.40
 6,820 3.37 3.48 3.37 0 0 0
12/10/2011
3.37
 17,400 3.54 3.54 3.37 2,000 200 0.0
11/10/2011
3.54
 17,610 3.57 3.57 3.46 0 0 0
10/10/2011
3.57
 25,560 3.59 3.59 3.43 0 0 0
07/10/2011
3.59
 32,670 3.51 3.59 3.48 0 70 -0.0
06/10/2011
3.51
 15,720 3.48 3.57 3.46 0 650 -0.0
05/10/2011
3.48
 14,720 3.43 3.48 3.40 0 0 0
04/10/2011
3.43
 18,710 3.46 3.48 3.34 0 7,000 -0.1
03/10/2011
3.46
 56,270 3.59 3.59 3.46 5,370 9,680 -0.1
30/09/2011
3.59
 11,700 3.51 3.59 3.51 8,030 2,060 0.1
29/09/2011
3.51
 38,680 3.62 3.65 3.51 0 2,150 -0.0
28/09/2011
3.62
 22,090 3.68 3.79 3.62 0 0 0
27/09/2011
3.68
 17,950 3.70 3.73 3.68 0 0 0
26/09/2011
3.70
 11,870 3.73 3.76 3.68 0 0 0
23/09/2011
3.73
 20,040 3.81 3.84 3.70 0 0 0
22/09/2011
3.81
 18,410 3.76 3.81 3.73 0 0 0
21/09/2011
3.76
 31,530 3.73 3.79 3.73 0 0 0
20/09/2011
3.73
 24,250 3.84 3.84 3.73 0 0 0
19/09/2011
3.84
 18,720 3.73 3.84 3.68 0 0 0
16/09/2011
3.73
 23,540 3.81 3.81 3.73 0 0 0
15/09/2011
3.81
 41,470 3.87 3.87 3.70 0 0 0
14/09/2011
3.87
 110,930 4.06 4.17 3.87 0 3,130 -0.0
13/09/2011
4.06
 103,430 3.87 4.06 3.87 0 0 0
12/09/2011
3.87
 27,270 3.81 3.95 3.81 1,580 0 0.0
09/09/2011
3.81
 31,630 3.90 3.93 3.81 0 70 -0.0
08/09/2011
3.90
 131,510 3.76 3.93 3.76 3,130 0 0.0
07/09/2011
3.76
 87,800 3.62 3.76 3.73 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |