CTCP Công nghiệp Cao su Miền Nam (csm)

12.45
-0.10
(-0.80%)
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
(2024-08-20) 		0.10 0.82% 4,134,500 2,800 0.0
12.20
13.08
12.55
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,578,800 34,900 0.4
12.06
14.26
12.55
3 tháng
(2024-06-21) 		-2.63 -17.28% 16,361,600 28,991 0.3
12.06
15.92
12.55
6 tháng
(2024-03-25) 		-1.75 -12.21% 21,923,700 32,102 0.4
12.06
18.26
12.55
12 tháng
(2023-09-25) 		0.15 1.21% 24,473,200 -19,569 -0.3
11.42
18.26
12.55
24 tháng
(2022-09-30) 		-2 -13.69% 29,134,600 -29,392 -1.9
11.42
18.26
12.55
36 tháng
(2021-10-05) 		-4.24 -25.20% 47,328,400 -255,278 -9.0
11.42
21.01
12.55
60 tháng
(2019-10-16) 		-0.58 -4.38% 84,078,400 -1,708,818 -32.3
11.42
21.01
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2022
17.41
 92,700 16.84 17.59 15.68 1,400 100 0.0
07/02/2022
16.84
 8,800 16.33 16.84 16.33 200 0 0.0
28/01/2022
16.33
 47,300 16.00 16.42 15.91 0 300 -0.0
27/01/2022
16.00
 81,200 16.33 16.33 16.00 0 500 -0.0
26/01/2022
16.33
 18,500 16.10 16.66 16.10 800 0 0
25/01/2022
16.10
 17,200 16.19 16.28 15.44 400 300 0.0
24/01/2022
16.19
 16,300 16.80 16.80 16.19 500 0 0.0
21/01/2022
16.80
 14,900 16.66 16.84 16.75 0 0 0
20/01/2022
16.66
 99,700 16.47 16.84 15.39 300 4,300 -0.1
19/01/2022
16.47
 13,200 16.47 16.84 16.47 0 0 0
18/01/2022
16.47
 30,400 17.13 17.59 16.42 0 1,800 -0.0
17/01/2022
17.13
 87,200 17.22 17.59 16.94 300 1,800 -0.0
14/01/2022
17.22
 62,800 17.55 17.55 17.22 0 6,300 -0.1
13/01/2022
17.55
 107,400 17.78 18.01 17.55 700 11,100 -0.2
12/01/2022
17.78
 34,500 17.97 18.11 17.59 0 400 -0.0
11/01/2022
17.97
 64,700 18.01 18.25 17.78 0 19,200 -0.4
10/01/2022
18.01
 179,500 17.78 18.25 17.22 600 0 0.0
07/01/2022
17.78
 48,900 17.78 17.97 17.59 700 0 0.0
06/01/2022
17.78
 41,300 17.92 17.97 17.59 2,100 0 0.0
05/01/2022
17.92
 60,900 17.78 17.92 17.59 2,300 0 0.0
04/01/2022
17.78
 121,500 17.69 17.97 17.55 2,500 0 0.0
31/12/2021
17.69
 13,200 17.87 17.87 17.59 0 0 0
30/12/2021
17.87
 129,600 17.50 18.25 17.41 0 0 0
29/12/2021
17.50
 34,500 17.59 17.78 17.41 0 0 0
28/12/2021
17.59
 50,900 18.25 18.25 17.45 0 0 0
27/12/2021
18.25
 83,600 17.36 18.25 17.03 0 0 0
24/12/2021
17.36
 48,900 17.31 17.78 17.22 0 0 0
23/12/2021
17.31
 92,200 17.59 17.59 17.03 0 0 0
22/12/2021
17.59
 154,300 17.50 17.83 17.31 13,400 0 0.2
21/12/2021
17.50
 54,600 17.78 17.78 17.41 6,600 0 0.1
20/12/2021
17.78
 94,700 17.69 17.78 17.41 10,000 0 0.2
17/12/2021
17.69
 30,500 17.87 18.11 17.41 1,000 0 0.0
16/12/2021
17.87
 56,000 18.06 18.20 17.87 0 5,000 -0.1
15/12/2021
18.06
 136,000 17.78 18.25 17.45 0 0 0
14/12/2021
17.78
 80,100 17.92 18.25 17.45 700 0 0.0
13/12/2021
17.92
 29,200 17.41 17.97 17.50 0 0 0
10/12/2021
17.41
 106,000 17.97 18.25 17.41 0 0 0
09/12/2021
17.97
 119,500 17.59 17.97 17.22 5,000 0 0.1
08/12/2021
17.59
 56,200 17.69 17.87 17.55 0 0 0
07/12/2021
17.69
 73,100 17.31 17.73 17.13 300 0 0.0
06/12/2021
17.31
 155,800 18.34 18.34 17.22 0 0 0
03/12/2021
18.34
 152,600 19.00 19.00 18.34 5,200 0 0.1
02/12/2021
19.00
 166,400 19.28 19.28 18.72 15,400 0 0.3
01/12/2021
19.28
 172,500 19.65 19.65 18.76 0 3,000 -0.1
30/11/2021
19.65
 163,500 19.65 20.17 19.47 0 400 -0.0
29/11/2021
19.65
 198,900 19.37 20.03 18.72 10,900 4,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |