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)
31/05/2024
15.67
 462,700 15.91 16.44 15.58 1,900 2,200 -0.0
30/05/2024
16.63
 357,100 16.63 16.67 16.63 900 0 0.0
29/05/2024
17.87
 462,100 17.06 17.96 16.82 0 0 0
28/05/2024
16.82
 110,900 15.62 16.82 15.58 2,100 0 0.0
27/05/2024
15.72
 68,800 15.67 16.29 15.67 100 0 0.0
24/05/2024
15.67
 120,500 16.63 16.82 15.67 0 3,500 -0.1
23/05/2024
16.82
 64,300 17.01 17.01 16.29 0 0 0
22/05/2024
17.01
 292,800 16.72 17.10 16.72 0 0 0
21/05/2024
16.01
 234,200 15.00 16.01 14.81 0 0 0
20/05/2024
15.00
 109,500 14.52 15.10 14.43 0 2,000 -0.0
17/05/2024
11.94
 39,400 12.18 12.42 11.85 3,400 3,400 -0.0
16/05/2024
14.67
 41,700 14.24 14.67 14.05 2,400 0 0.0
15/05/2024
14.14
 62,400 14.24 14.24 14.05 0 0 0
14/05/2024
14.09
 31,000 14.48 14.86 14.09 0 1,200 -0.0
13/05/2024
14.33
 47,600 13.95 14.33 13.71 0 100 -0.0
10/05/2024
13.95
 8,600 14.14 14.14 13.86 0 0 0
09/05/2024
14.14
 13,100 14.05 14.24 13.76 1,000 0 0.0
08/05/2024
14.09
 11,000 14.24 14.24 14.05 300 1,100 -0.0
07/05/2024
14.24
 13,200 14.48 14.48 14.14 0 0 0
06/05/2024
14.48
 27,900 14.24 14.48 14.24 0 200 -0.0
03/05/2024
14.24
 30,300 14.14 14.24 13.90 1,100 0 0.0
02/05/2024
14.24
 4,600 14.14 14.24 13.66 0 0 0
01/05/2024
11.56
 12,700 11.47 11.66 11.37 0 0 0
30/04/2024
11.94
 39,400 12.18 12.42 11.85 3,400 3,400 -0.0
29/04/2024
11.94
 39,400 12.18 12.42 11.85 3,400 3,400 -0.0
26/04/2024
13.95
 5,700 14.76 14.76 13.95 0 0 0
25/04/2024
14.14
 7,900 15.19 15.19 13.52 200 1,600 -0.0
24/04/2024
14.24
 10,400 14.33 14.33 14.05 0 2,200 -0.0
23/04/2024
13.95
 7,000 14.43 14.43 13.95 0 200 -0.0
22/04/2024
14.33
 24,500 14.24 14.52 14.24 0 600 -0.0
19/04/2024
14.33
 52,200 15.00 15.00 14.24 0 0 0
18/04/2024
11.94
 39,400 12.18 12.42 11.85 3,400 3,400 -0.0
17/04/2024
15.00
 12,200 15.29 15.29 14.81 0 300 -0.0
16/04/2024
15.29
 35,300 14.72 15.29 14.33 0 0 0
15/04/2024
14.81
 55,000 15.48 15.48 14.81 0 0 0
12/04/2024
15.48
 45,100 15.29 15.58 15.10 0 0 0
11/04/2024
15.29
 5,700 14.81 15.29 14.81 0 0 0
10/04/2024
15.48
 104,800 15.53 15.53 15.10 0 100 -0.0
09/04/2024
15.48
 100,800 15.19 15.58 15.10 0 0 0
08/04/2024
15.19
 140,300 14.43 15.19 14.43 0 0 0
05/04/2024
15.00
 114,400 15.15 15.29 14.86 0 0 0
04/04/2024
15.15
 34,800 15.19 15.19 14.95 0 0 0
03/04/2024
15.19
 228,800 14.95 15.58 14.95 200 1,600 -0.0
02/04/2024
14.86
 148,000 13.86 14.86 13.86 1,500 100 0.0
01/04/2024
13.90
 21,300 14.14 14.19 13.90 0 300 -0.0
29/03/2024
14.24
 22,100 14.00 14.24 13.86 0 0 0
28/03/2024
14.14
 28,200 13.95 14.14 13.76 0 0 0
27/03/2024
13.95
 9,800 14.14 14.14 13.86 0 0 0
26/03/2024
14.14
 15,300 14.05 14.29 13.76 0 0 0
25/03/2024
14.05
 7,500 14.29 14.29 13.86 0 0 0
22/03/2024
14.19
 38,400 14.14 14.38 14.05 0 0 0
21/03/2024
14.29
 46,100 14.14 14.29 13.86 0 500 -0.0
20/03/2024
13.86
 68,200 14.24 14.24 13.86 0 0 0
19/03/2024
14.24
 166,000 14.09 14.81 13.95 1,300 400 0.0
18/03/2024
14.14
 93,200 14.09 14.43 13.19 700 900 -0.0
15/03/2024
14.14
 83,200 13.04 14.14 13.04 1,900 7,600 -0.1
14/03/2024
13.28
 54,700 13.09 13.28 13.00 200 5,800 -0.1
13/03/2024
13.04
 19,600 13.28 13.28 13.00 0 500 -0.0
12/03/2024
13.23
 98,200 12.66 13.57 12.47 4,100 0 0.1
11/03/2024
12.71
 26,900 12.37 12.71 12.37 1,100 0 0.0
08/03/2024
12.52
 46,800 12.33 12.61 12.23 200 0 0.0
07/03/2024
12.33
 10,500 12.33 12.52 12.33 0 0 0
06/03/2024
12.33
 52,700 12.33 12.42 12.33 0 0 0
05/03/2024
12.33
 18,100 12.23 12.42 12.23 0 1,009 -0.0
04/03/2024
12.42
 19,800 12.23 12.42 12.18 0 0 0
01/03/2024
12.23
 27,000 12.33 12.33 12.14 0 0 0
29/02/2024
12.33
 26,300 12.28 12.52 12.23 0 0 0
28/02/2024
12.28
 28,700 12.28 12.33 12.28 0 0 0
27/02/2024
12.42
 108,500 12.14 12.61 12.14 0 1,980 -0.0
26/02/2024
12.14
 28,300 11.94 12.18 11.94 0 0 0
23/02/2024
11.94
 48,800 12.14 12.28 11.94 0 0 0
22/02/2024
12.09
 17,800 12.09 12.09 12.04 0 900 -0.0
21/02/2024
12.09
 13,800 12.04 12.14 11.99 100 0 0.0
20/02/2024
12.14
 29,000 12.28 12.28 11.94 0 0 0
19/02/2024
12.18
 78,500 12.04 12.37 11.99 0 0 0
16/02/2024
11.94
 47,000 12.14 12.28 11.85 0 0 0
15/02/2024
12.28
 8,500 12.28 12.37 12.04 0 300 -0.0
14/02/2024
11.94
 39,400 12.18 12.42 11.85 3,400 3,400 -0.0
13/02/2024
11.94
 39,400 12.18 12.42 11.85 3,400 3,400 -0.0
12/02/2024
12.80
 1,895,300 13.00 13.04 12.61 30,000 78,100 -0.6
09/02/2024
12.42
 43,700 12.42 12.47 12.33 200 100 0.0
08/02/2024
12.52
 319,600 12.61 12.71 12.33 2,600 3,600 -0.0
07/02/2024
12.28
 152,400 11.99 12.28 11.42 0 0 0
06/02/2024
12.23
 13,500 12.14 12.28 12.04 0 82 -0.0
05/02/2024
12.23
 29,600 12.52 12.52 11.94 0 1,300 -0.0
02/02/2024
12.52
 30,800 12.42 12.61 12.23 0 0 0
01/02/2024
12.23
 63,000 12.04 12.52 12.04 3,700 0 0.0
31/01/2024
12.57
 83,900 12.71 12.90 12.28 300 8,400 -0.1
30/01/2024
12.28
 85,300 11.51 12.28 11.51 0 0 0
29/01/2024
11.51
 29,000 11.32 11.51 11.32 0 11,700 -0.1
26/01/2024
11.51
 14,000 11.42 11.51 11.42 0 0 0
25/01/2024
11.47
 500 11.47 11.47 11.47 0 0 0
24/01/2024
11.47
 500 11.42 11.47 11.42 0 0 0
23/01/2024
11.42
 3,700 11.47 11.47 11.37 0 0 0
22/01/2024
11.37
 2,200 11.42 11.42 11.28 0 2,000 -0.0
19/01/2024
11.47
 7,500 11.47 11.56 11.42 0 0 0
18/01/2024
11.47
 5,500 11.47 11.47 11.47 0 0 0
17/01/2024
11.47
 1,000 11.47 11.47 11.47 0 0 0
16/01/2024
11.47
 4,400 11.37 11.47 11.37 0 4,200 -0.0
15/01/2024
11.37
 15,300 11.37 11.47 11.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |