CTCP Công nghiệp Cao su Miền Nam (csm)

12.45
-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
(2026-08-19) 		-1.45 -10.39% 2,260,900 -120,000 -1.6
12.45
13.95
12.45
2 tháng
(2026-07-20) 		-1.40 -10.07% 10,277,600 -52,600 -0.6
12.45
14.90
12.45
3 tháng
(2026-06-22) 		-0.10 -0.79% 18,983,500 76,600 1.2
12.45
14.90
12.45
6 tháng
(2026-03-23) 		0.70 5.93% 30,425,300 48,700 0.8
11.40
14.90
12.45
12 tháng
(2025-09-23) 		-2.75 -18.03% 89,773,600 -851,800 -12.5
11.40
15.60
12.45
24 tháng
(2024-09-30) 		0.46 3.84% 374,637,600 -406,130 -28.4
9.79
17.15
12.45
36 tháng
(2023-10-04) 		0.36 3.01% 402,794,700 -488,990 -29.5
9.79
17.87
12.45
60 tháng
(2021-10-14) 		-3.99 -24.17% 425,735,600 -724,634 -38.2
9.79
20.56
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
14.73
 1,153,900 14.97 14.97 14.63 111,200 0 1.7
06/03/2025
14.97
 2,372,800 14.68 14.97 14.44 210,200 2,600 3.1
05/03/2025
14.44
 1,923,400 15.17 15.17 14.44 0 151,800 -2.3
04/03/2025
15.07
 1,063,700 15.32 15.32 14.97 0 163,100 -2.5
03/03/2025
15.17
 901,500 15.32 15.61 15.17 2,600 31,800 -0.5
28/02/2025
15.46
 1,229,700 15.56 15.71 15.41 133,100 12,800 1.9
27/02/2025
15.46
 1,053,700 15.32 15.51 15.22 185,600 11,900 2.7
26/02/2025
15.27
 897,100 15.27 15.56 15.27 28,600 27,900 0.0
25/02/2025
15.22
 1,973,700 15.61 15.61 15.17 0 414,100 -6.5
24/02/2025
15.41
 886,900 15.66 16.00 15.36 7,400 45,500 -0.6
21/02/2025
15.66
 1,311,600 15.51 15.81 15.46 0 47,200 -0.8
20/02/2025
15.51
 4,534,100 15.41 16.20 15.27 474,900 1,242,300 -12.2
19/02/2025
15.41
 1,317,600 15.46 15.66 15.32 45,500 300 0.7
18/02/2025
15.51
 1,795,300 15.76 15.76 15.32 35,900 74,600 -0.6
17/02/2025
15.66
 1,865,400 15.41 16.29 15.41 138,000 219,100 -1.3
14/02/2025
15.46
 1,033,300 15.81 15.81 15.46 500 199,900 -3.2
13/02/2025
15.76
 1,338,100 15.36 15.90 15.36 10,200 208,600 -3.2
12/02/2025
15.56
 635,400 15.46 15.56 15.22 7,200 78,300 -1.1
11/02/2025
15.46
 711,900 15.36 15.51 15.32 120,200 40,000 1.3
10/02/2025
15.32
 1,934,000 15.76 16.15 15.32 257,700 167,400 1.4
07/02/2025
15.76
 1,042,400 16.34 16.39 15.76 77,300 108,700 -0.5
06/02/2025
15.95
 4,476,000 14.97 15.95 14.92 235,500 43,900 3.0
05/02/2025
14.92
 1,288,700 14.73 14.92 14.68 148,100 44,900 1.6
04/02/2025
14.68
 1,334,500 14.04 14.78 13.99 245,400 28,800 3.2
03/02/2025
15.46
 1,229,700 15.56 15.71 15.41 133,100 12,800 1.9
31/01/2025
12.23
 39,400 12.48 12.72 12.14 3,400 3,400 0.0
30/01/2025
12.23
 39,400 12.48 12.72 12.14 3,400 3,400 0.0
29/01/2025
12.23
 39,400 12.48 12.72 12.14 3,400 3,400 0.0
28/01/2025
12.23
 39,400 12.48 12.72 12.14 3,400 3,400 0.0
27/01/2025
12.23
 39,400 12.48 12.72 12.14 3,400 3,400 0.0
24/01/2025
14.04
 603,500 14.34 14.34 14.04 0 58,900 -0.9
23/01/2025
14.34
 725,200 14.24 14.58 14.14 0 96,100 -1.4
22/01/2025
14.24
 692,600 14.58 14.58 14.24 0 0 0
21/01/2025
14.63
 1,657,500 15.07 15.07 13.99 63,500 63,700 0.0
20/01/2025
15.02
 919,800 15.02 15.36 14.88 178,900 81,100 1.5
17/01/2025
14.88
 650,000 15.07 15.07 14.78 0 63,200 -1.0
16/01/2025
14.97
 1,800,900 14.29 15.07 14.29 60,300 174,800 -1.7
15/01/2025
14.29
 740,800 13.90 14.29 13.80 43,600 21,800 0.3
14/01/2025
13.95
 399,800 14.09 14.19 13.80 0 98,800 -1.4
13/01/2025
13.99
 984,600 13.99 13.99 13.60 128,800 15,000 1.6
10/01/2025
13.99
 598,900 14.09 14.34 13.95 0 77,600 -1.1
09/01/2025
14.09
 487,000 14.53 14.53 14.09 0 99,900 -1.5
08/01/2025
14.58
 543,600 13.99 14.58 13.99 82,300 300 1.2
07/01/2025
14.09
 1,166,600 13.90 14.29 13.85 196,500 42,700 2.2
06/01/2025
14.14
 5,251,200 15.17 15.22 14.14 175,600 102,300 1.1
03/01/2025
15.17
 1,971,900 15.61 15.61 14.97 600 339,300 -5.3
02/01/2025
15.51
 2,697,800 15.07 15.85 15.02 16,400 414,800 -6.3
01/01/2025
15.12
 695,400 15.32 15.32 15.02 19,100 39,000 -0.3
31/12/2024
15.12
 695,400 15.32 15.32 15.02 19,100 39,000 -0.3
30/12/2024
15.32
 2,156,000 15.36 15.36 14.88 206,500 52,700 2.4
27/12/2024
15.27
 1,628,200 15.46 15.46 15.17 302,600 30,300 4.3
26/12/2024
15.36
 2,242,800 15.81 16.10 15.36 38,000 100,500 -1.0
25/12/2024
15.66
 2,727,200 15.76 15.95 15.17 228,800 0 3.6
24/12/2024
15.66
 3,335,400 15.36 16.15 15.36 0 0 0
23/12/2024
15.36
 3,857,600 14.53 15.36 14.39 129,500 14,700 1.7
20/12/2024
14.39
 1,768,000 14.14 14.48 13.99 0 163,500 -2.4
19/12/2024
14.14
 2,919,000 13.85 14.48 13.80 45,700 134,100 -1.3
18/12/2024
14.04
 915,700 13.95 14.04 13.85 0 81,500 -1.2
17/12/2024
13.95
 1,790,700 13.99 14.29 13.75 179,000 12,800 2.4
16/12/2024
13.85
 564,500 14.09 14.09 13.75 0 0 0
13/12/2024
13.99
 2,223,700 13.55 14.14 13.55 160,700 78,400 1.1
12/12/2024
13.60
 1,303,100 13.60 13.80 13.51 71,800 113,630 -0.6
11/12/2024
13.70
 925,900 13.80 13.80 13.51 0 122,200 -1.7
10/12/2024
13.80
 1,585,300 14.04 14.09 13.60 0 92,200 -1.3
09/12/2024
13.90
 1,933,900 13.60 14.09 13.41 59,500 46,600 0.2
06/12/2024
13.51
 2,850,400 13.21 13.70 13.11 254,700 95,200 2.2
05/12/2024
13.11
 1,539,300 12.82 13.11 12.77 92,200 72,000 0.3
04/12/2024
12.77
 1,859,900 13.31 13.31 12.77 15,500 97,700 -1.1
03/12/2024
13.31
 2,609,500 13.11 13.65 12.97 91,600 158,300 -0.9
02/12/2024
13.11
 1,895,300 13.31 13.36 12.92 30,000 78,100 -0.6
29/11/2024
13.41
 1,103,000 13.46 13.51 13.16 5,700 166,500 -2.2
28/11/2024
13.41
 3,757,300 12.62 13.41 12.48 266,700 98,400 2.2
27/11/2024
12.58
 1,245,900 12.77 12.82 12.43 0 50,900 -0.7
26/11/2024
12.72
 1,377,100 12.72 12.87 12.53 156,000 78,900 1.0
25/11/2024
12.62
 1,419,800 12.67 13.06 12.62 49,100 85,300 -0.5
22/11/2024
12.43
 2,156,600 11.65 12.43 11.60 192,800 7,700 2.3
21/11/2024
11.65
 435,800 11.55 11.74 11.55 60,100 0 0.7
20/11/2024
11.60
 430,200 11.60 11.69 11.21 53,100 23,900 0.4
19/11/2024
11.60
 641,600 11.79 11.94 11.55 36,000 22,200 0.2
18/11/2024
11.99
 650,300 11.89 11.99 11.60 34,800 4,500 0.4
15/11/2024
11.89
 431,800 12.38 12.38 11.89 11,900 27,800 -0.2
14/11/2024
12.43
 632,100 12.23 12.58 11.94 54,900 14,100 0.5
13/11/2024
12.23
 434,700 12.48 12.48 11.99 7,800 38,500 -0.4
12/11/2024
12.28
 1,213,900 11.94 12.38 11.65 41,900 7,200 0.4
11/11/2024
11.94
 742,400 12.14 12.14 11.79 15,300 17,500 0.0
08/11/2024
12.14
 1,032,700 11.45 12.14 11.35 0 0 0
07/11/2024
11.40
 941,600 10.81 11.40 10.81 35,300 0 0.4
06/11/2024
10.77
 263,200 10.62 10.77 10.62 23,900 0 0.3
05/11/2024
10.62
 155,800 10.67 10.72 10.62 0 0 0
04/11/2024
10.77
 467,800 10.86 10.91 10.67 0 0 0
01/11/2024
10.91
 244,400 10.96 10.96 10.81 0 9,000 -0.1
31/10/2024
10.96
 300,700 11.11 11.11 10.86 0 0 0
30/10/2024
11.11
 387,100 11.06 11.16 10.96 0 15,500 -0.2
29/10/2024
11.11
 227,700 11.11 11.11 10.96 0 2,700 0.0
28/10/2024
11.11
 433,500 11.11 11.11 10.96 0 11,400 -0.1
25/10/2024
11.11
 434,200 11.01 11.11 10.91 0 24,800 -0.3
24/10/2024
11.01
 889,500 11.25 11.30 10.81 2,600 0 0.0
23/10/2024
11.25
 409,300 11.40 11.40 11.25 5,500 800 0.1
22/10/2024
11.45
 573,900 11.35 11.50 11.25 13,400 2,700 0.1
21/10/2024
11.45
 379,900 11.50 11.50 11.30 2,200 0 0.0

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