CTCP Công nghiệp Cao su Miền Nam (csm)

11.65
-0.10
(-0.85%)
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
(2026-09-07) 		-0.45 -3.41% 1,495,800 -57,700 -0.4
11.75
13.25
11.75
2 tháng
(2026-08-06) 		-1.70 -11.76% 4,053,200 -155,600 -1.8
11.75
14.60
11.75
3 tháng
(2026-07-07) 		-1.05 -7.61% 14,610,300 17,300 0.6
11.75
14.90
11.75
6 tháng
(2026-04-08) 		0.40 3.24% 27,927,300 42,100 1.0
11.40
14.90
11.75
12 tháng
(2025-10-10) 		-1.85 -12.67% 77,487,500 -66,800 -0.3
11.40
14.90
11.75
24 tháng
(2024-10-15) 		1.40 12.31% 362,925,200 -267,330 -25.7
9.79
17.15
11.75
36 tháng
(2023-10-23) 		0.71 5.90% 391,395,000 -282,790 -25.9
9.79
17.87
11.75
60 tháng
(2021-11-01) 		-3.74 -22.66% 413,615,800 -531,799 -34.8
9.79
20.56
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2013
13.47
 346,310 13.54 13.58 13.43 0 1,170 0.0
25/12/2013
13.47
 321,830 13.51 13.54 13.39 0 0 0
24/12/2013
13.43
 495,090 13.66 13.81 13.43 0 0 0
23/12/2013
13.62
 1,029,260 13.28 13.62 13.24 198,000 11,660 6.6
20/12/2013
13.20
 445,570 13.32 13.32 13.20 29,460 204,360 -6.0
19/12/2013
13.28
 222,660 13.24 13.32 13.24 0 19,750 -0.7
18/12/2013
13.20
 93,730 13.20 13.24 13.16 100 500 0.0
17/12/2013
13.20
 135,440 13.20 13.24 13.16 850 0 0.0
16/12/2013
13.16
 260,380 13.20 13.24 13.16 16,520 48,400 -1.1
13/12/2013
13.24
 124,930 13.24 13.28 13.20 1,000 0 0.0
12/12/2013
13.24
 270,540 13.20 13.32 13.20 2,180 0 0.1
11/12/2013
13.24
 675,660 13.39 13.39 13.20 60,100 50,000 0.3
10/12/2013
13.43
 145,930 13.54 13.54 13.39 1,400 4,200 -0.1
09/12/2013
13.54
 430,800 13.58 13.74 13.47 0 600 0.0
06/12/2013
13.58
 1,168,280 13.24 13.66 13.24 75,910 7,020 2.4
05/12/2013
13.24
 296,920 13.28 13.28 13.20 20,000 80,650 -2.1
04/12/2013
13.28
 420,290 13.35 13.39 13.24 340 214,020 -7.4
03/12/2013
13.35
 576,330 13.20 13.51 13.20 66,240 13,790 1.8
02/12/2013
13.24
 281,330 13.35 13.35 13.20 50,000 1,000 1.7
29/11/2013
13.28
 165,340 13.28 13.35 13.28 0 0 0
28/11/2013
13.28
 296,930 13.24 13.35 13.24 0 0 0
27/11/2013
13.32
 418,680 13.43 13.51 13.28 2,000 0 0.1
26/11/2013
13.39
 245,360 13.43 13.51 13.35 500 6,900 -0.2
25/11/2013
13.39
 503,720 13.54 13.58 13.39 3,000 1,000 0.1
22/11/2013
13.47
 478,280 13.39 13.54 13.32 0 400 0.0
21/11/2013
13.43
 719,340 13.62 13.77 13.43 5,100 4,250 0.0
20/11/2013
13.58
 293,220 13.58 13.66 13.51 31,050 8,580 0.8
19/11/2013
13.54
 520,730 13.66 13.70 13.54 0 1,000 0.0
18/11/2013
13.66
 1,061,350 13.35 13.70 13.35 71,090 2,890 2.4
15/11/2013
13.24
 303,120 13.24 13.35 13.20 0 0 0
14/11/2013
13.20
 214,810 13.24 13.24 13.16 500 2,000 -0.1
13/11/2013
13.24
 103,430 13.28 13.28 13.20 20,000 0 0.7
12/11/2013
13.28
 444,530 13.28 13.43 13.24 0 29,270 -1.0
11/11/2013
13.28
 279,950 13.24 13.28 13.20 0 0 0
08/11/2013
13.24
 129,210 13.35 13.35 13.20 2,500 0 0.1
07/11/2013
13.28
 221,660 13.39 13.43 13.28 500 0 0.0
06/11/2013
13.39
 222,800 13.28 13.39 13.28 0 0 0
05/11/2013
13.28
 187,950 13.32 13.32 13.20 21,780 2,000 0.7
04/11/2013
13.20
 171,290 13.32 13.32 13.20 0 3,000 -0.1
01/11/2013
13.24
 110,050 13.28 13.32 13.20 30,000 0 1.0
31/10/2013
13.28
 141,010 13.32 13.35 13.24 0 23,150 -0.8
30/10/2013
13.35
 127,390 13.32 13.35 13.20 0 0 0
29/10/2013
13.20
 229,310 13.20 13.24 13.09 0 4,200 -0.1
28/10/2013
13.12
 530,270 13.35 13.35 13.09 20,000 0 0.7
25/10/2013
13.35
 737,470 13.51 13.51 13.28 25,000 0 0.9
24/10/2013
13.47
 404,080 13.58 13.62 13.47 3,000 0 0.1
23/10/2013
13.58
 405,200 13.54 13.66 13.54 42,870 0 1.5
22/10/2013
13.54
 444,090 13.66 13.74 13.51 3,000 6,440 -0.1
21/10/2013
13.66
 621,500 13.81 13.81 13.66 0 19,000 -0.7
18/10/2013
13.74
 994,980 13.74 13.85 13.66 0 900 0.0
17/10/2013
13.62
 325,150 13.74 13.77 13.58 3,000 0 0.1
16/10/2013
13.66
 413,120 13.58 13.70 13.54 0 0 0
15/10/2013
13.62
 329,910 13.43 13.62 13.43 5,000 500 0.2
14/10/2013
13.43
 241,210 13.47 13.51 13.39 100 0 0.0
11/10/2013
13.47
 570,810 13.62 13.62 13.47 0 0 0
10/10/2013
13.54
 723,770 13.70 13.74 13.54 0 0 0
09/10/2013
13.70
 484,390 13.74 13.81 13.70 0 330 0.0
08/10/2013
13.81
 918,200 13.62 13.89 13.58 0 0 0
07/10/2013
13.62
 1,129,270 13.62 13.66 13.51 0 0 0
04/10/2013
13.62
 631,560 13.51 13.66 13.43 20,000 610 0.7
03/10/2013
13.58
 600,220 13.66 13.66 13.43 0 4,030 -0.1
02/10/2013
13.62
 606,470 13.43 13.66 13.43 36,540 0 1.3
01/10/2013
13.39
 1,412,270 13.35 13.62 13.32 30,000 1,000 1.0
30/09/2013
13.35
 911,490 13.12 13.35 13.12 63,600 12,550 1.8
27/09/2013
13.05
 340,280 13.05 13.09 12.93 0 6,460 -0.2
26/09/2013
13.01
 278,720 12.93 13.09 12.90 0 1,460 0.0
25/09/2013
12.97
 660,590 13.05 13.16 12.97 18,940 4,000 0.5
24/09/2013
13.05
 635,460 12.82 13.09 12.82 23,000 0 0.8
23/09/2013
12.74
 255,380 12.55 12.78 12.51 11,880 1,700 0.3
20/09/2013
12.63
 389,680 12.74 12.78 12.59 82,680 0 2.7
19/09/2013
12.74
 447,120 12.90 12.93 12.71 3,000 7,700 -0.2
18/09/2013
12.71
 563,950 12.97 13.09 12.71 39,360 0 1.3
17/09/2013
13.09
 693,900 12.90 13.16 12.90 294,440 27,990 9.1
16/09/2013
13.01
 987,790 12.78 13.09 12.74 3,000 28,440 -0.9
13/09/2013
12.48
 353,290 12.36 12.59 12.36 0 4,000 -0.1
12/09/2013
12.36
 157,740 12.40 12.48 12.29 0 490 0.0
11/09/2013
12.40
 310,490 12.40 12.55 12.29 24,670 4,590 0.7
10/09/2013
12.29
 298,500 12.13 12.36 12.13 41,530 160 1.3
09/09/2013
12.13
 561,610 12.40 12.40 12.09 630 0 0.0
06/09/2013
12.55
 445,570 12.59 12.67 12.40 27,230 91,440 -2.1
05/09/2013
12.48
 643,580 12.02 12.48 12.02 141,570 103,500 1.2
04/09/2013
12.02
 507,330 12.32 12.40 11.98 30,500 100,100 -2.2
03/09/2013
12.32
 340,100 12.44 12.59 12.32 0 100,000 -3.3
30/08/2013
12.44
 400,900 12.40 12.51 12.25 510 60,510 -1.9
29/08/2013
12.40
 413,430 12.63 12.90 12.40 2,600 161,490 -5.3
28/08/2013
12.67
 898,260 13.24 13.28 12.55 45,500 111,280 -2.2
27/08/2013
13.32
 131,170 13.54 13.54 13.32 1,960 5,000 -0.1
26/08/2013
13.54
 364,020 13.32 13.54 13.24 300 15,000 -0.5
23/08/2013
13.43
 604,090 13.62 13.70 13.35 0 108,960 -3.8
22/08/2013
13.62
 296,110 13.74 13.81 13.54 500 2,000 -0.1
21/08/2013
13.74
 449,770 13.85 13.85 13.58 10,580 2,600 0.3
20/08/2013
13.81
 408,910 13.85 13.93 13.74 3,000 24,960 -0.8
19/08/2013
13.85
 422,610 13.89 14.00 13.85 500 37,800 -1.4
16/08/2013
13.85
 306,670 13.85 13.93 13.74 0 13,500 -0.5
15/08/2013
13.81
 439,130 13.66 13.85 13.66 760 5,500 -0.2
14/08/2013
13.66
 220,050 13.43 13.66 13.43 200 0 0.0
13/08/2013
13.58
 397,220 13.77 13.77 13.58 4,700 0 0.2
12/08/2013
13.74
 177,670 13.89 13.89 13.66 3,000 0 0.1
09/08/2013
13.81
 190,330 13.85 13.93 13.77 3,100 7,300 -0.2
08/08/2013
13.85
 384,180 14.08 14.08 13.77 5,000 2,300 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc