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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |