CTCP Công nghiệp Cao su Miền Nam (csm)

12.40
-0.30
(-2.36%)
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
(2024-10-15) 		0.90 7.76% 12,021,100 25,399 0.3
10.85
12.55
12.40
2 tháng
(2024-09-16) 		-0.15 -1.19% 16,842,500 19,499 0.2
10.85
12.65
12.40
3 tháng
(2024-08-16) 		-0.05 -0.37% 21,088,100 36,299 0.4
10.85
13.08
12.40
6 tháng
(2024-05-20) 		-2.83 -18.46% 36,631,900 47,201 0.5
10.85
18.26
12.40
12 tháng
(2023-11-20) 		1.03 8.96% 40,414,300 10,730 0.1
10.85
18.26
12.40
24 tháng
(2022-11-25) 		-1.34 -9.67% 44,164,800 -2,070 -0.4
10.85
18.26
12.40
36 tháng
(2021-11-30) 		-7.15 -36.39% 57,160,400 -71,379 -5.4
10.85
19.65
12.40
60 tháng
(2019-12-11) 		0.03 0.21% 99,369,750 -1,687,819 -32.0
10.85
21.01
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
11.95
 2,480 12.25 12.43 11.95 0 0 0
30/01/2020
12.25
 5,480 12.30 12.65 11.95 0 920 -0.0
22/01/2020
12.30
 1,650 12.30 12.30 12.30 0 1,650 -0.0
21/01/2020
12.30
 16,640 12.21 12.30 12.25 0 9,190 -0.1
20/01/2020
12.21
 19,040 12.12 12.65 12.03 0 0 0
17/01/2020
12.12
 11,820 12.08 12.30 12.08 3,500 0 0.0
16/01/2020
12.08
 16,690 12.30 12.43 11.90 7,800 2,540 0.1
15/01/2020
12.30
 5,600 12.03 12.65 11.99 4,070 4,030 0.0
14/01/2020
12.03
 780 12.12 12.52 12.03 300 0 0.0
13/01/2020
12.12
 5,370 12.56 12.56 12.12 0 0 0
10/01/2020
12.56
 3,860 12.65 12.65 11.99 0 0 0
09/01/2020
12.65
 450 12.56 12.74 12.30 0 0 0
08/01/2020
12.56
 51,620 12.56 12.65 12.12 0 0 0
07/01/2020
12.56
 37,750 12.21 12.61 12.21 0 9,140 -0.1
06/01/2020
12.21
 14,550 12.21 12.30 12.12 0 0 0
03/01/2020
12.21
 80,160 12.12 12.30 11.86 1,530 0 0.0
02/01/2020
12.12
 2,110 11.99 12.12 11.86 1,990 0 0.0
31/12/2019
11.99
 1,070 11.99 12.03 11.99 0 0 0
30/12/2019
11.99
 9,760 12.03 12.03 11.68 0 180 -0.0
27/12/2019
12.03
 1,580 12.03 12.03 11.77 0 40 -0.0
26/12/2019
12.03
 13,420 12.12 12.12 11.86 0 0 0
25/12/2019
12.12
 12,240 12.21 12.21 12.12 0 1,230 -0.0
24/12/2019
12.21
 2,200 12.30 12.30 11.86 0 180 -0.0
23/12/2019
12.30
 12,020 12.12 12.47 12.12 0 9,000 -0.1
20/12/2019
12.12
 4,520 12.39 12.39 12.12 0 490 -0.0
19/12/2019
12.39
 5,430 12.39 12.39 12.03 0 2,810 -0.0
18/12/2019
12.39
 310 12.47 12.47 12.39 0 0 0
17/12/2019
12.47
 2,450 12.47 12.47 12.30 0 940 -0.0
16/12/2019
12.47
 1,460 12.47 12.47 12.43 0 250 -0.0
13/12/2019
12.47
 4,010 12.39 12.47 12.34 0 0 0
12/12/2019
12.39
 24,940 12.47 12.47 12.39 0 19,170 -0.3
11/12/2019
12.47
 2,960 12.47 12.52 12.43 30 0 0.0
10/12/2019
12.47
 6,900 12.65 12.65 12.47 0 0 0
09/12/2019
12.65
 64,260 12.65 12.74 12.47 0 0 0
06/12/2019
12.65
 10 12.43 12.65 12.65 0 0 0
05/12/2019
12.43
 23,170 12.47 12.47 12.43 0 0 0
04/12/2019
12.47
 57,340 12.69 12.69 12.47 0 0 0
03/12/2019
12.69
 5,220 12.74 12.74 12.43 0 0 0
02/12/2019
12.74
 20,020 12.65 12.74 12.47 0 500 -0.0
29/11/2019
12.65
 25,790 12.65 12.65 12.47 0 0 0
28/11/2019
12.65
 16,430 12.74 12.74 12.47 0 0 0
27/11/2019
12.74
 31,700 12.74 12.87 12.56 0 0 0
26/11/2019
12.74
 16,060 12.74 12.74 12.56 0 0 0
25/11/2019
12.74
 18,870 12.78 12.78 12.56 0 0 0
22/11/2019
12.78
 47,410 12.83 12.87 12.69 0 0 0
21/11/2019
12.83
 25,000 12.69 12.87 12.69 0 1,450 -0.0
20/11/2019
12.69
 12,030 12.83 12.91 12.69 0 0 0
19/11/2019
12.83
 51,900 12.78 12.91 12.78 0 0 0
18/11/2019
12.78
 74,010 12.69 12.91 12.69 0 0 0
15/11/2019
12.69
 29,710 12.83 12.83 12.69 0 10 -0.0
14/11/2019
12.83
 19,060 12.87 12.87 12.83 0 0 0
13/11/2019
12.87
 30,470 12.69 12.91 12.69 0 0 0
12/11/2019
12.69
 49,150 12.65 13.00 12.69 0 0 0
11/11/2019
12.65
 41,070 12.87 12.87 12.65 0 0 0
08/11/2019
12.87
 49,550 12.87 12.87 12.74 0 0 0
07/11/2019
12.87
 8,290 12.87 12.87 12.74 260 0 0.0
06/11/2019
12.87
 6,150 12.96 12.96 12.74 0 0 0
05/11/2019
12.96
 4,570 12.91 12.96 12.74 0 0 0
04/11/2019
12.91
 40,540 12.96 12.96 12.61 0 0 0
01/11/2019
12.96
 5,340 12.96 12.96 12.91 0 0 0
31/10/2019
12.96
 10,120 13.00 13.05 12.91 0 0 0
30/10/2019
13.00
 7,660 12.91 13.00 12.87 0 0 0
29/10/2019
12.91
 7,010 12.91 13.00 12.91 0 0 0
28/10/2019
12.91
 2,050 13.00 13.00 12.91 0 0 0
25/10/2019
13.00
 5,590 13.18 13.18 12.96 0 0 0
24/10/2019
13.18
 28,220 13.18 13.18 12.96 0 0 0
23/10/2019
13.18
 42,480 13.18 13.18 13.13 0 0 0
22/10/2019
13.18
 47,770 13.18 13.26 13.09 0 0 0
21/10/2019
13.18
 12,820 13.18 13.18 12.96 0 0 0
18/10/2019
13.18
 22,310 13.13 13.18 13.00 0 0 0
17/10/2019
13.13
 23,790 13.18 13.18 13.09 0 6,000 -0.1
16/10/2019
13.18
 20,810 13.22 13.22 13.09 0 0 0
15/10/2019
13.22
 34,900 13.18 13.26 13.05 0 4,000 -0.1
14/10/2019
13.18
 41,180 13.26 13.35 13.18 0 0 0
11/10/2019
13.26
 69,030 13.13 13.26 13.05 0 1,000 -0.0
10/10/2019
13.13
 44,150 13.18 13.18 13.09 0 0 0
09/10/2019
13.18
 54,700 13.18 13.26 13.05 0 0 0
08/10/2019
13.18
 44,340 13.09 13.35 13.09 0 0 0
07/10/2019
13.09
 22,310 13.13 13.22 13.09 0 0 0
04/10/2019
13.13
 22,750 12.96 13.18 13.00 0 0 0
03/10/2019
12.96
 45,310 13.00 13.22 12.83 0 0 0
02/10/2019
13.00
 13,570 13.00 13.18 12.87 0 0 0
01/10/2019
13.00
 37,440 13.00 13.09 12.83 0 0 0
30/09/2019
13.00
 47,700 13.13 13.18 13.00 0 0 0
27/09/2019
13.13
 13,120 13.18 13.18 13.00 0 0 0
26/09/2019
13.18
 31,740 13.18 13.18 13.05 0 0 0
25/09/2019
13.18
 31,200 13.18 13.18 13.05 0 0 0
24/09/2019
13.18
 29,180 13.00 13.18 13.00 0 0 0
23/09/2019
13.00
 27,370 13.26 13.26 13.00 0 0 0
20/09/2019
13.26
 79,480 13.18 13.26 13.00 0 0 0
19/09/2019
13.18
 241,630 12.91 13.22 12.74 0 22,460 -0.3
18/09/2019
12.91
 51,820 13.09 13.09 12.74 0 21,500 -0.3
17/09/2019
13.09
 28,740 12.91 13.13 12.65 0 0 0
16/09/2019
12.91
 56,770 12.96 12.96 12.56 0 0 0
13/09/2019
12.96
 27,640 12.96 12.96 12.69 0 0 0
12/09/2019
12.96
 25,770 12.74 13.05 12.56 0 1,000 -0.0
11/09/2019
12.74
 41,190 12.74 12.74 12.47 0 0 0
10/09/2019
12.74
 48,950 12.78 13.00 12.65 0 0 0
09/09/2019
12.78
 46,690 13.09 13.09 12.78 0 0 0
06/09/2019
13.09
 4,570 13.13 13.13 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |