CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-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
(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)
26/11/2021
19.37
 256,700 19.56 20.59 19.18 5,500 26,300 -0.4
25/11/2021
19.56
 273,100 20.12 20.12 19.32 8,500 10,600 -0.0
24/11/2021
20.12
 508,300 20.21 20.59 19.47 2,000 1,400 0.0
23/11/2021
20.21
 231,200 21.01 21.01 19.84 0 2,400 -0.1
22/11/2021
21.01
 447,900 20.96 21.99 20.49 3,800 60,000 -1.3
19/11/2021
20.96
 940,900 19.61 20.96 20.40 4,700 21,600 -0.4
18/11/2021
19.61
 666,300 18.34 19.61 18.76 9,200 38,900 -0.6
17/11/2021
18.34
 149,700 18.34 18.76 17.87 3,000 10,600 -0.2
16/11/2021
18.34
 212,100 18.62 19.18 18.25 7,700 8,700 -0.0
15/11/2021
18.62
 432,900 17.41 18.62 17.31 100 15,600 -0.3
12/11/2021
17.41
 167,500 17.36 17.41 16.94 0 50,300 -0.9
11/11/2021
17.36
 115,900 17.50 17.59 17.03 0 500 -0.0
10/11/2021
17.50
 161,400 17.59 17.59 17.31 5,000 200 0.1
09/11/2021
17.59
 197,400 17.22 17.87 17.27 1,000 5,000 -0.1
08/11/2021
17.22
 213,200 16.66 17.31 16.75 30,000 0 0.5
05/11/2021
16.66
 61,600 16.84 16.84 16.47 0 0 0
04/11/2021
16.84
 46,700 16.66 16.94 16.38 0 3,000 0
03/11/2021
16.66
 72,300 17.08 17.08 16.66 0 0 0
02/11/2021
17.08
 108,200 16.84 17.13 16.75 0 0 0
01/11/2021
16.84
 95,300 16.47 16.94 16.47 0 0 0
29/10/2021
16.47
 140,900 16.52 16.66 16.28 0 1,200 -0.0
28/10/2021
16.52
 80,900 16.56 16.66 16.38 0 0 0
27/10/2021
16.56
 71,400 16.66 16.70 16.38 0 0 0
26/10/2021
16.66
 26,500 16.66 16.84 16.47 0 0 0
25/10/2021
16.66
 41,600 16.47 16.75 16.47 0 0 0
22/10/2021
16.47
 57,100 16.47 16.80 16.47 0 0 0
21/10/2021
16.47
 42,100 16.75 16.99 16.47 0 0 0
20/10/2021
16.75
 37,100 16.84 17.13 16.70 0 0 0
19/10/2021
16.84
 26,900 16.70 16.94 16.47 0 0 0
18/10/2021
16.70
 72,900 17.03 17.03 16.66 0 1,400 -0.0
15/10/2021
17.03
 19,800 16.84 17.03 16.84 0 0 0
14/10/2021
16.84
 24,700 16.80 17.03 16.80 0 0 0
13/10/2021
16.80
 27,300 16.66 16.94 16.66 0 0 0
12/10/2021
16.66
 29,000 16.84 16.84 16.66 0 0 0
11/10/2021
16.84
 41,800 16.84 16.99 16.66 0 0 0
08/10/2021
16.84
 17,300 16.99 17.22 16.84 0 0 0
07/10/2021
16.99
 75,000 16.75 17.31 16.94 0 100 -0.0
06/10/2021
16.75
 58,100 16.84 16.94 16.66 0 0 0
05/10/2021
16.84
 22,100 16.80 16.84 16.61 0 0 0
04/10/2021
16.80
 64,700 16.84 17.03 16.75 800 0 0.0
01/10/2021
16.84
 18,800 16.84 17.03 16.56 361,846 361,846 0
30/09/2021
16.84
 40,800 16.66 16.84 16.47 0 1,500 -0.0
29/09/2021
16.66
 19,900 16.84 16.84 16.66 0 0 0
28/09/2021
16.84
 36,700 16.84 16.84 16.38 0 500 -0.0
27/09/2021
16.84
 65,300 16.84 17.31 16.61 0 0 0
24/09/2021
16.84
 133,800 17.17 17.22 16.75 0 1,000 -0.0
23/09/2021
17.17
 98,800 17.78 17.78 17.17 10,000 0 0.2
22/09/2021
17.78
 79,100 17.78 18.25 17.41 8,900 0 0.2
21/09/2021
17.78
 186,300 17.87 17.87 17.13 39,800 0 0.7
20/09/2021
17.87
 100,100 18.20 18.20 17.64 500 49,200 -0.9
17/09/2021
18.20
 181,500 18.11 19.18 18.20 0 0 0
16/09/2021
18.11
 634,700 16.94 18.11 16.94 0 0 0
15/09/2021
16.94
 27,900 17.03 17.22 16.94 0 0 0
14/09/2021
17.03
 38,000 17.03 17.13 16.94 0 0 0
13/09/2021
17.03
 102,000 17.03 17.41 16.66 0 9,800 -0.2
10/09/2021
17.03
 44,900 16.66 17.08 16.47 0 0 0
09/09/2021
16.66
 9,700 16.56 16.66 16.52 0 0 0
08/09/2021
16.56
 35,000 16.75 16.75 16.47 0 0 0
07/09/2021
16.75
 48,500 17.03 17.03 16.56 0 0 0
06/09/2021
17.03
 95,600 16.94 17.03 16.75 0 0 0
01/09/2021
16.94
 24,100 16.84 16.94 16.38 0 0 0
31/08/2021
16.84
 83,200 16.80 17.31 16.84 100 0 0.0
30/08/2021
16.80
 179,600 15.72 16.80 16.10 0 0 0
27/08/2021
15.72
 175,300 15.91 16.14 15.72 0 0 0
26/08/2021
15.91
 29,300 15.53 16.19 15.53 0 0 0
25/08/2021
15.53
 43,100 15.82 15.91 15.53 0 0 0
24/08/2021
15.82
 55,100 15.82 16.47 15.35 20,000 0 0.3
23/08/2021
15.82
 36,900 16.56 16.56 15.82 0 0 0
20/08/2021
16.56
 82,800 17.13 17.13 16.05 0 13,000 -0.2
19/08/2021
17.13
 52,000 16.75 17.13 16.66 0 0 0
18/08/2021
16.75
 24,500 16.84 16.84 16.66 0 0 0
17/08/2021
16.84
 27,700 17.13 17.13 16.70 0 0 0
16/08/2021
17.13
 46,200 17.22 17.22 16.75 0 0 0
13/08/2021
17.22
 103,900 17.22 17.22 16.56 60,000 0 0
12/08/2021
17.22
 110,200 17.31 17.50 17.13 0 0 0
11/08/2021
17.31
 196,500 16.80 17.50 16.75 0 0 0
10/08/2021
16.80
 123,000 16.84 16.94 16.66 0 0 0
09/08/2021
16.84
 58,700 16.66 17.03 16.66 0 0 0
06/08/2021
16.66
 50,300 16.61 16.66 16.61 0 0 0
05/08/2021
16.61
 88,000 15.63 16.70 16.10 0 0 0
04/08/2021
15.63
 13,100 15.53 16.10 15.58 0 0 0
03/08/2021
15.53
 20,100 16.14 16.19 15.53 0 0 0
02/08/2021
16.14
 22,200 16.00 16.14 15.91 0 0 0
30/07/2021
16.00
 9,300 15.91 16.00 15.53 0 0 0
29/07/2021
15.91
 19,500 15.91 16.28 15.63 0 0 0
28/07/2021
15.91
 12,400 16.00 16.00 15.91 0 0 0
27/07/2021
16.00
 65,900 15.72 16.19 15.63 0 11,300 -0.2
26/07/2021
15.72
 5,900 15.07 15.72 15.07 0 0 0
23/07/2021
15.07
 9,900 15.44 15.63 14.97 0 0 0
22/07/2021
15.44
 8,100 15.25 15.44 15.25 0 0 0
21/07/2021
15.25
 11,900 15.16 15.82 15.16 0 0 0
20/07/2021
15.16
 35,100 14.93 15.39 14.60 2,000 0 0.0
19/07/2021
14.93
 23,500 16.00 16.00 14.93 100 0 0.0
16/07/2021
16.00
 19,200 15.44 16.19 15.35 0 0 0
15/07/2021
15.44
 16,300 15.25 15.44 15.16 0 0 0
14/07/2021
15.25
 28,800 15.11 15.44 15.16 0 0 0
13/07/2021
15.11
 24,000 15.16 16.10 14.97 0 0 0
12/07/2021
15.16
 16,700 15.44 15.44 14.51 0 3,600 -0.1
09/07/2021
15.44
 50,700 16.33 16.33 15.44 0 0 0
08/07/2021
16.33
 15,400 16.38 16.75 15.58 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |