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)
01/07/2022
16.28
 3,600 16.61 16.61 16.28 0 0 -0.1
30/06/2022
16.61
 2,300 16.84 16.84 16.61 0 0 -0.1
29/06/2022
16.84
 18,200 16.84 16.94 16.75 0 0 0
28/06/2022
16.84
 38,100 16.94 16.94 16.10 0 0 -0.1
27/06/2022
16.94
 29,000 16.94 16.94 16.38 0 0 0
24/06/2022
16.94
 206,300 15.96 17.03 15.44 0 3,800 -0.1
23/06/2022
15.96
 1,000 15.72 16.00 15.96 0 0 -0.0
22/06/2022
15.72
 13,500 15.53 16.00 15.63 0 0 -0.0
21/06/2022
15.53
 12,700 16.05 16.10 15.44 0 0 -0.0
20/06/2022
16.05
 20,400 16.56 16.84 16.05 0 0 0
17/06/2022
16.56
 34,000 16.84 16.84 16.28 0 0 -0.0
16/06/2022
16.84
 55,900 16.84 16.94 16.38 0 0 -0.0
15/06/2022
16.84
 55,800 16.94 17.03 16.38 0 0 -0.0
14/06/2022
16.94
 261,200 15.91 16.99 15.91 0 200 -0.0
13/06/2022
15.91
 66,100 16.75 16.75 15.82 0 0 0.0
10/06/2022
16.75
 83,300 16.84 17.03 16.75 0 0 0.0
09/06/2022
16.84
 25,400 17.03 17.03 16.75 0 0 0.0
08/06/2022
17.03
 67,300 16.66 17.08 16.66 0 0 0.0
07/06/2022
16.66
 132,900 16.52 16.94 16.52 100 0 0.0
06/06/2022
16.52
 96,800 15.44 16.52 15.35 0 0 0
03/06/2022
15.44
 23,200 15.91 15.91 15.44 0 0 0.0
02/06/2022
15.91
 17,900 15.91 16.10 15.72 0 0 0.0
01/06/2022
15.91
 4,100 16.38 16.38 15.72 0 0 0.0
31/05/2022
16.38
 44,300 16.33 16.38 15.77 0 0 0.0
30/05/2022
16.33
 11,600 16.33 16.33 15.82 0 0 0.0
27/05/2022
16.33
 2,300 16.24 16.38 15.72 0 0 0.0
26/05/2022
16.24
 12,400 16.28 16.28 15.72 0 0 0.0
25/05/2022
16.28
 2,600 16.19 16.66 16.19 0 0 0.0
24/05/2022
16.19
 11,600 16.19 16.19 15.72 0 0 0.0
23/05/2022
16.19
 12,400 16.84 16.84 16.10 0 0 0.0
20/05/2022
16.84
 20,300 16.84 16.84 16.38 1,000 0 0.0
19/05/2022
16.84
 69,700 16.75 16.84 16.28 0 46,000 -0.8
18/05/2022
16.75
 127,900 15.91 16.99 16.00 0 0 -0.1
17/05/2022
15.91
 81,000 14.88 15.91 14.79 0 4,500 -0.1
16/05/2022
14.88
 40,300 14.41 14.97 14.41 0 0 0.0
13/05/2022
14.41
 175,100 13.66 14.60 13.48 800 0 0.0
12/05/2022
13.66
 42,600 14.65 14.65 13.66 0 0 0
11/05/2022
14.65
 8,900 14.51 15.25 14.60 2,000 0 0.0
10/05/2022
14.51
 25,400 14.65 14.69 13.71 0 0 0
09/05/2022
14.65
 121,600 15.72 15.72 14.65 0 100 -0.0
06/05/2022
15.72
 37,700 15.91 15.91 15.63 0 0 0
05/05/2022
15.91
 40,000 15.91 16.56 15.72 0 0 0
04/05/2022
15.91
 13,000 16.19 16.19 15.91 0 0 0
29/04/2022
16.19
 78,300 15.91 16.47 15.44 0 0 0
28/04/2022
15.91
 66,000 16.10 16.19 15.44 0 0 0
27/04/2022
16.10
 19,700 15.72 16.10 14.97 0 4,200 -0.1
26/04/2022
15.72
 64,500 15.53 15.72 14.46 0 100 -0.0
25/04/2022
15.53
 183,500 16.66 16.66 15.53 0 200 -0.0
22/04/2022
16.66
 344,900 17.03 17.31 15.86 4,000 700 0.1
21/04/2022
17.03
 169,400 17.59 17.69 16.84 30,000 0 0.5
20/04/2022
17.59
 160,200 18.06 18.53 17.59 0 0 0
19/04/2022
18.06
 483,500 17.87 18.72 17.87 0 46,000 -0.9
18/04/2022
17.87
 185,500 17.22 17.87 17.22 0 1,200 -0.0
15/04/2022
17.22
 105,600 17.36 17.50 16.94 0 3,000 -0.1
14/04/2022
17.36
 42,800 17.78 17.87 17.03 0 1,400 -0.0
13/04/2022
17.78
 187,300 17.22 17.78 16.56 0 1,000 -0.0
12/04/2022
17.22
 76,900 17.87 18.15 17.22 0 4,200 -0.1
08/04/2022
17.87
 251,100 18.44 18.44 17.78 100 0 0.0
07/04/2022
18.44
 314,800 18.01 18.72 18.15 4,500 0 0.1
06/04/2022
18.01
 337,800 18.25 18.95 17.97 5,400 0 0.1
05/04/2022
18.25
 524,400 17.08 18.25 17.17 0 0 0
04/04/2022
17.08
 100,600 16.94 17.17 16.94 0 0 0
01/04/2022
16.94
 62,100 16.99 17.13 16.94 0 0 0
31/03/2022
16.99
 39,600 16.75 17.22 16.84 0 0 0
30/03/2022
16.75
 53,700 17.17 17.17 16.75 0 0 0
29/03/2022
17.17
 41,900 17.03 17.17 16.94 0 0 0
28/03/2022
17.03
 12,000 17.03 17.03 16.84 0 0 0
25/03/2022
17.03
 40,300 17.17 17.17 16.00 0 0 0
24/03/2022
17.17
 60,400 17.17 17.22 16.89 1,900 0 0.0
23/03/2022
17.17
 35,900 17.13 17.31 17.13 0 0 0
22/03/2022
17.13
 31,500 17.27 17.31 16.94 0 0 0
21/03/2022
17.27
 96,600 16.94 17.27 16.38 0 0 0
18/03/2022
16.94
 27,400 16.94 17.13 16.89 0 0 0
17/03/2022
16.94
 69,700 17.03 17.22 16.94 5,700 0 0.1
16/03/2022
17.03
 15,800 16.99 17.22 16.94 0 1,500 -0.0
15/03/2022
16.99
 23,100 16.94 17.31 16.94 0 0 0
14/03/2022
16.94
 59,400 17.13 17.41 16.84 0 1,400 -0.0
11/03/2022
17.13
 39,700 17.27 17.50 17.03 0 0 0
10/03/2022
17.27
 40,500 17.03 17.50 17.03 0 0 0
09/03/2022
17.03
 21,100 17.17 17.31 16.94 0 0 0
08/03/2022
17.17
 49,200 16.94 17.50 17.03 0 0 0
07/03/2022
16.94
 45,800 17.41 17.50 16.94 0 1,500 -0.0
04/03/2022
17.41
 20,100 17.41 17.73 17.03 0 300 -0.0
03/03/2022
17.41
 12,600 17.41 17.41 16.84 0 0 0
02/03/2022
17.41
 29,900 17.41 17.59 16.19 0 0 0
01/03/2022
17.41
 12,500 17.03 17.41 17.03 0 0 0
28/02/2022
17.03
 13,400 17.50 17.50 16.99 0 0 0
25/02/2022
17.50
 39,900 17.59 17.69 16.84 0 0 0
24/02/2022
17.59
 43,700 17.64 17.78 17.17 0 0 0
23/02/2022
17.64
 14,800 17.59 17.83 17.50 0 0 0
22/02/2022
17.59
 17,500 17.59 17.59 17.41 0 0 0
21/02/2022
17.59
 38,100 17.78 17.83 17.59 0 0 0
18/02/2022
17.78
 6,400 17.83 17.92 17.41 0 0 0
17/02/2022
17.83
 22,300 17.83 17.92 17.41 0 300 -0.0
16/02/2022
17.83
 28,600 17.87 17.87 17.22 0 1,800 -0.0
15/02/2022
17.87
 37,700 18.15 18.20 17.69 0 2,100 -0.0
14/02/2022
18.15
 84,000 17.83 18.25 17.41 0 1,100 -0.0
11/02/2022
17.83
 136,100 17.73 17.97 17.69 2,100 0 0.0
10/02/2022
17.73
 69,700 17.55 17.78 17.59 800 0 0.0
09/02/2022
17.55
 88,400 17.41 17.87 17.45 400 400 -0

Chính sách bảo mật | Điều khoản sử dụng |