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
(2024-10-22) 		0.15 1.28% 11,938,400 89,900 1.1
10.85
12.70
11.90
2 tháng
(2024-09-23) 		-0.55 -4.44% 18,832,300 120,500 1.4
10.85
12.70
11.90
3 tháng
(2024-08-23) 		-0.65 -5.18% 22,204,500 79,900 0.9
10.85
12.79
11.90
6 tháng
(2024-05-27) 		-4.21 -26.22% 38,596,600 139,209 1.7
10.85
18.26
11.90
12 tháng
(2023-11-27) 		0.13 1.14% 43,156,900 97,238 1.1
10.85
18.26
11.90
24 tháng
(2022-12-02) 		-1.99 -14.37% 46,836,400 84,438 0.8
10.85
18.26
11.90
36 tháng
(2021-12-07) 		-5.84 -33% 59,123,300 -2,071 -4.7
10.85
18.44
11.90
60 tháng
(2019-12-18) 		-0.54 -4.33% 102,107,630 -1,580,981 -30.7
10.85
21.01
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2023
13.46
 5,200 13.46 13.46 13.17 0 0 -0.0
18/04/2023
13.46
 11,500 13.36 13.55 13.27 0 0 -0.0
17/04/2023
13.36
 3,900 13.27 13.36 13.17 0 0 -0.0
14/04/2023
13.27
 4,200 13.46 13.46 13.27 0 0 -0.0
13/04/2023
13.46
 4,500 13.46 13.46 13.46 0 0 -0.0
12/04/2023
13.46
 2,100 13.50 13.55 13.27 0 0 0
11/04/2023
13.50
 11,700 13.46 13.50 13.31 0 0 -0.0
10/04/2023
13.46
 21,600 13.46 13.46 13.31 0 0 -0.0
07/04/2023
13.46
 10,100 13.55 13.55 13.41 0 0 -0.0
06/04/2023
13.55
 11,100 13.46 13.55 13.41 0 0 -0.0
05/04/2023
13.46
 5,000 13.46 13.46 13.27 0 0 -0.0
04/04/2023
13.46
 23,700 13.60 13.60 13.27 0 0 -0.0
03/04/2023
13.60
 12,600 12.74 13.60 13.17 0 0 -0.0
31/03/2023
12.74
 100,000 13.65 13.65 12.74 0 0 -0.0
30/03/2023
13.65
 6,500 13.65 13.84 13.65 0 0 -0.0
29/03/2023
13.65
 3,900 13.36 13.84 13.65 0 0 -0.0
28/03/2023
13.36
 9,900 13.60 13.74 13.27 0 3,000 -0.0
27/03/2023
13.60
 1,700 13.84 13.84 13.55 0 0 0
24/03/2023
13.84
 15,600 13.55 14.03 13.27 0 0 0
23/03/2023
13.55
 900 13.46 13.55 13.36 0 0 0
22/03/2023
13.46
 0 13.46 13.46 13.46 0 0 0
21/03/2023
13.46
 5,200 13.46 13.50 13.46 0 0 0.1
20/03/2023
13.46
 5,300 13.27 13.55 13.46 0 0 -0.0
17/03/2023
13.27
 100 13.60 13.60 13.27 0 0 -0.0
16/03/2023
13.60
 100 13.55 13.60 13.60 0 0 -0.0
15/03/2023
13.55
 1,800 13.17 13.55 13.03 0 0 -0.0
14/03/2023
13.17
 9,900 13.36 13.84 13.17 0 0 -0.0
13/03/2023
13.36
 700 13.31 13.36 13.31 0 0 -0.0
10/03/2023
13.31
 5,500 13.36 13.55 13.22 0 0 -0.0
09/03/2023
13.36
 15,300 13.55 13.55 13.17 0 0 -0.0
08/03/2023
13.55
 20,100 13.65 13.65 13.31 0 0 -0.0
07/03/2023
13.65
 600 13.55 13.65 13.22 0 0 -0.0
06/03/2023
13.55
 700 13.46 13.55 13.41 0 0 -0.0
03/03/2023
13.46
 0 13.46 13.46 13.46 0 0 -0.0
02/03/2023
13.46
 100 13.50 13.50 13.46 0 88 -0.0
01/03/2023
13.50
 8,600 13.46 13.50 13.27 0 0 -0.0
28/02/2023
13.46
 8,300 13.55 13.65 13.46 0 3 -0.0
27/02/2023
13.55
 7,600 13.55 13.65 13.27 0 0 0.1
24/02/2023
13.55
 5,100 13.65 13.65 13.22 0 0 0.1
23/02/2023
13.65
 0 13.65 13.65 13.65 0 0 0.1
22/02/2023
13.65
 1,300 13.60 13.65 13.55 0 0 0.1
21/02/2023
13.60
 10,400 13.36 13.65 13.46 0 0 0.1
20/02/2023
13.36
 10,200 13.41 13.50 13.27 0 0 0.1
17/02/2023
13.41
 200 13.27 13.41 13.41 0 0 0.1
16/02/2023
13.27
 44,800 13.74 13.74 13.17 6,000 0 0.1
15/02/2023
13.74
 0 13.74 13.74 13.74 0 0 -0.0
14/02/2023
13.74
 600 13.84 13.84 13.36 0 0 -0.0
13/02/2023
13.84
 11,500 13.55 13.84 13.31 0 0 -0.0
10/02/2023
13.55
 7,700 13.46 13.55 13.36 0 0 -0.0
09/02/2023
13.46
 5,200 13.55 13.55 13.46 0 0 -0.0
08/02/2023
13.55
 12,600 13.60 13.60 13.55 0 0 -0.0
07/02/2023
13.60
 2,300 13.65 13.65 13.36 0 69 -0.0
06/02/2023
13.65
 23,200 13.65 13.74 13.65 0 0 0.1
03/02/2023
13.65
 8,800 13.65 13.65 13.27 0 0 0.1
02/02/2023
13.65
 5,100 13.79 13.79 13.36 0 0 0.1
01/02/2023
13.79
 1,700 13.69 13.79 13.65 0 0 0.1
31/01/2023
13.69
 100 13.55 13.69 13.69 0 0 0.1
30/01/2023
13.55
 11,100 13.84 13.84 13.36 5,000 0 0.1
27/01/2023
13.84
 8,900 13.84 13.93 13.50 0 0 0.0
19/01/2023
13.84
 200 13.84 13.84 13.36 0 0 0.0
18/01/2023
13.84
 12,900 13.74 13.84 13.36 0 0 0.0
17/01/2023
13.74
 6,000 13.74 13.84 13.74 0 0 0.0
16/01/2023
13.74
 17,900 13.65 13.84 12.84 0 0 0.0
13/01/2023
13.65
 1,700 13.74 13.74 13.36 1,000 0 0.0
12/01/2023
13.74
 400 13.74 13.74 13.74 0 0 -0.0
11/01/2023
13.74
 2,800 13.65 13.74 13.60 0 0 -0.0
10/01/2023
13.65
 4,300 13.22 13.65 13.22 0 0 -0.0
09/01/2023
13.22
 8,100 13.46 13.46 13.22 0 0 -0.0
06/01/2023
13.46
 900 13.50 13.50 13.46 0 0 -0.0
05/01/2023
13.50
 1,500 13.55 13.55 13.50 0 35 -0.0
04/01/2023
13.55
 200 13.55 13.55 13.55 0 0 -0.0
03/01/2023
13.55
 13,800 13.74 14.03 13.27 0 0 -0.0
30/12/2022
13.74
 900 13.65 13.74 13.69 0 0 -0.0
29/12/2022
13.65
 100 13.79 13.79 13.65 0 0 -0.0
28/12/2022
13.79
 3,400 13.07 13.79 13.46 0 0 -0.0
27/12/2022
13.07
 1,900 13.98 13.98 13.07 0 0 -0.0
26/12/2022
13.98
 1,900 13.31 14.08 13.36 0 0 -0.0
23/12/2022
13.31
 21,600 14.32 14.32 13.31 0 0 -0.0
22/12/2022
14.32
 4,600 14.32 14.32 13.93 0 0 -0.0
21/12/2022
14.32
 3,400 14.22 14.32 13.65 0 0 -0.0
20/12/2022
14.22
 7,200 14.12 14.22 13.46 0 0 -0.0
19/12/2022
14.12
 72,000 14.03 14.32 14.03 0 0 -0.0
16/12/2022
14.03
 5,900 14.03 14.03 13.84 0 0 -0.0
15/12/2022
14.03
 2,100 14.03 14.03 13.65 0 0 -0.0
14/12/2022
14.03
 2,400 14.03 14.03 13.74 0 0 -0.0
13/12/2022
14.03
 2,500 14.03 14.03 13.55 0 0 -0.0
12/12/2022
14.03
 10,500 13.22 14.03 13.31 0 700 -0.0
09/12/2022
13.22
 4,700 13.55 14.12 13.17 0 0 -0.1
08/12/2022
13.55
 16,300 14.27 14.27 13.55 0 0 -0.1
07/12/2022
14.27
 500 14.27 14.27 14.22 0 0 -0.1
06/12/2022
14.27
 25,200 14.27 14.27 13.46 0 0 -0.1
05/12/2022
14.27
 10,600 13.84 14.27 13.36 0 4,205 -0.1
02/12/2022
13.84
 32,600 14.22 14.79 13.36 0 0 -0.0
01/12/2022
14.22
 54,400 14.03 14.32 14.12 0 0 -0.0
30/11/2022
14.03
 4,000 14.03 14.03 13.07 0 0 -0.0
29/11/2022
14.03
 800 13.98 14.03 13.60 0 0 -0.0
28/11/2022
13.98
 7,300 13.84 14.08 13.55 0 0 -0.0
25/11/2022
13.84
 35,600 13.07 13.84 12.93 0 0 -0.0
24/11/2022
13.07
 24,600 13.84 13.84 12.98 0 0 -0.0
23/11/2022
13.84
 10,000 14.55 14.55 13.55 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |