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
(2024-08-21) 		-0.53 -4.08% 3,897,800 -6,400 -0.1
12.20
13.08
12.50
2 tháng
(2024-07-22) 		-1.46 -10.43% 10,699,600 28,100 0.4
12.06
14.26
12.50
3 tháng
(2024-06-24) 		-2.58 -17.07% 16,449,100 23,191 0.3
12.06
15.92
12.50
6 tháng
(2024-03-25) 		-1.80 -12.56% 22,044,500 25,302 0.3
12.06
18.26
12.50
12 tháng
(2023-09-26) 		0.10 0.81% 24,550,300 -26,369 -0.3
11.42
18.26
12.50
24 tháng
(2022-10-03) 		-1.35 -9.69% 29,250,000 -36,192 -2.0
11.42
18.26
12.50
36 tháng
(2021-10-06) 		-4.20 -25.08% 47,427,100 -262,078 -9.1
11.42
21.01
12.50
60 tháng
(2019-10-17) 		-0.58 -4.44% 84,178,390 -1,715,618 -32.3
11.42
21.01
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2015
16.70
 115,280 16.65 16.82 16.65 19,750 66,650 -1.9
05/02/2015
16.65
 86,090 16.57 16.90 16.57 2,000 71,390 -2.8
04/02/2015
16.57
 161,620 16.74 16.74 16.53 8,130 80,160 -2.9
03/02/2015
16.74
 379,880 17.48 17.48 16.74 5,000 199,840 -8.1
02/02/2015
17.48
 82,140 17.48 17.85 17.40 12,430 63,570 -2.2
30/01/2015
17.48
 176,880 17.89 17.98 17.48 7,970 124,230 -5.0
29/01/2015
17.89
 870,550 17.19 18.39 17.19 15,880 631,640 -26.2
28/01/2015
17.19
 174,210 17.23 17.32 17.15 111,000 123,310 -0.5
27/01/2015
17.23
 93,600 17.23 17.36 17.19 20,060 11,430 0.4
26/01/2015
17.23
 49,420 17.40 17.44 17.23 1,500 12,010 -0.4
23/01/2015
17.40
 91,110 17.48 17.61 17.40 11,230 60,550 -2.1
22/01/2015
17.48
 45,870 17.36 17.48 17.27 2,000 9,400 -0.3
21/01/2015
17.36
 53,710 17.36 17.44 17.27 14,320 26,170 -0.5
20/01/2015
17.36
 25,920 17.27 17.36 17.32 1,700 17,670 -0.7
19/01/2015
17.27
 111,560 17.19 17.40 17.27 270 67,300 -2.8
16/01/2015
17.19
 47,040 17.36 17.44 17.19 8,990 26,140 -0.7
15/01/2015
17.36
 66,530 17.48 17.52 17.36 3,000 50,570 -2.0
14/01/2015
17.48
 35,770 17.48 17.65 17.32 0 3,300 -0.1
13/01/2015
17.48
 36,330 17.48 17.48 17.36 0 200 -0.0
12/01/2015
17.48
 172,620 17.52 17.81 17.27 1,300 89,800 -3.8
09/01/2015
17.52
 88,260 17.56 17.61 17.36 16,810 51,320 -1.5
08/01/2015
17.56
 23,840 17.61 17.61 17.27 2,500 14,960 -0.5
07/01/2015
17.61
 110,710 17.27 17.69 17.27 2,000 75,500 -3.1
06/01/2015
17.27
 47,340 17.27 17.27 17.11 20,360 35,000 -0.6
05/01/2015
17.27
 144,680 17.77 17.77 17.15 45,700 86,410 -1.7
31/12/2014
17.77
 190,250 17.07 17.81 16.99 100,050 111,640 -0.5
30/12/2014
17.07
 114,310 16.94 17.07 16.49 88,590 28,730 2.4
29/12/2014
16.94
 120,660 16.94 17.03 16.24 68,780 39,520 1.2
26/12/2014
16.94
 31,140 16.99 17.07 16.90 0 5,200 -0.2
25/12/2014
16.99
 31,930 17.15 17.15 16.86 500 1,660 -0.0
24/12/2014
17.15
 59,460 16.99 17.23 16.94 1,400 0 0.1
23/12/2014
16.99
 7,610 16.99 16.99 16.78 0 0 0
22/12/2014
16.99
 80,850 16.53 16.99 16.53 0 0 0
19/12/2014
16.53
 35,930 16.70 16.74 16.37 790 0 0.0
18/12/2014
16.70
 63,120 16.53 17.19 16.53 200 4,200 -0.2
17/12/2014
16.53
 66,440 17.36 17.48 16.45 0 14,080 -0.6
16/12/2014
17.36
 12,700 17.65 17.77 17.36 640 860 -0.0
15/12/2014
17.65
 7,500 17.56 17.77 17.56 0 2,000 -0.1
12/12/2014
17.56
 18,080 17.56 17.73 17.56 500 5,700 -0.2
11/12/2014
17.56
 20,200 17.65 17.65 17.48 0 4,350 -0.2
10/12/2014
17.65
 74,980 17.40 17.69 17.36 1,000 18,000 -0.7
09/12/2014
17.40
 171,010 17.94 17.94 17.36 0 39,470 -1.7
08/12/2014
17.94
 34,920 18.18 18.27 17.94 10,000 8,690 0.1
05/12/2014
18.18
 19,110 18.02 18.18 18.02 10,000 500 0.4
04/12/2014
18.02
 32,320 18.02 18.06 17.98 0 300 -0.0
03/12/2014
18.02
 51,820 18.02 18.10 17.98 12,000 10,800 0.1
02/12/2014
18.02
 20,210 18.18 18.18 18.02 1,000 3,820 -0.1
01/12/2014
18.18
 56,060 18.18 18.39 18.18 18,100 35,740 -0.8
28/11/2014
18.18
 24,980 18.39 18.39 18.06 10,000 0 0.4
27/11/2014
18.39
 50,620 18.18 18.39 17.77 500 0 0.0
26/11/2014
18.18
 110,780 18.35 18.35 17.69 11,000 3,240 0.3
25/11/2014
18.35
 54,970 18.23 18.43 18.23 28,070 110 1.2
24/11/2014
18.23
 305,670 18.51 18.51 18.14 27,260 12,010 0.7
21/11/2014
18.51
 56,270 18.60 18.76 18.47 15,400 0 0.7
20/11/2014
18.60
 99,440 18.56 18.85 18.60 20,400 1,000 0.9
19/11/2014
18.56
 43,580 18.89 18.93 18.56 1,000 3,300 -0.1
18/11/2014
18.89
 93,540 18.85 18.93 18.80 20,000 1,500 0.8
17/11/2014
18.85
 86,820 18.68 18.93 18.60 20,200 27,960 -0.4
14/11/2014
18.68
 87,900 18.93 18.97 18.68 27,600 25,150 0.1
13/11/2014
18.93
 99,330 18.51 19.01 18.60 21,440 1,200 0.9
12/11/2014
18.51
 39,700 18.47 18.60 18.51 2,000 0 0.1
11/11/2014
18.47
 183,910 18.56 18.60 18.47 17,700 64,060 -2.1
10/11/2014
18.56
 65,270 18.76 18.85 18.56 10,080 2,150 0.4
07/11/2014
18.76
 23,890 18.76 18.93 18.60 120 1,250 -0.1
06/11/2014
18.76
 36,010 18.76 18.97 18.72 0 1,000 -0.0
05/11/2014
18.76
 77,250 18.93 19.01 18.76 0 0 0
04/11/2014
18.93
 68,460 19.22 19.22 18.93 2,000 130 0.1
03/11/2014
19.22
 130,600 19.01 19.34 19.01 42,170 2,500 1.8
31/10/2014
19.01
 236,970 18.68 19.01 18.60 50,270 0 2.3
30/10/2014
18.68
 78,460 18.72 18.80 18.43 39,500 0 1.8
29/10/2014
18.72
 38,480 18.39 18.80 18.39 19,070 320 0.8
28/10/2014
18.39
 92,090 18.31 18.47 18.31 27,140 3,930 0.0
27/10/2014
18.31
 150,110 18.97 18.97 18.31 4,000 59,010 -2.5
24/10/2014
18.97
 212,780 18.80 19.01 18.64 185,200 200 8.5
23/10/2014
18.80
 250,630 18.80 19.05 18.51 175,650 500 8.0
22/10/2014
18.80
 190,280 18.80 18.80 18.35 129,440 4,500 5.6
21/10/2014
18.80
 86,290 18.85 18.97 18.64 78,710 10 3.6
20/10/2014
18.85
 231,900 18.27 18.85 18.39 149,900 300 6.7
17/10/2014
18.27
 187,870 18.31 18.60 18.10 3,500 54,300 -2.2
16/10/2014
18.31
 352,150 18.80 18.80 18.31 6,500 5,430 0.0
15/10/2014
18.80
 95,500 18.93 18.93 18.68 1,550 5,250 -0.2
14/10/2014
18.93
 127,570 19.01 19.09 18.80 15,630 2,000 0.6
13/10/2014
19.01
 225,010 19.42 19.42 18.93 1,400 137,000 -6.3
10/10/2014
19.42
 391,380 19.38 19.59 19.22 200,290 0 9.4
09/10/2014
19.38
 129,350 19.42 19.59 19.34 25,430 3,000 1.1
08/10/2014
19.42
 183,440 19.55 19.59 19.34 500 51,090 -2.4
07/10/2014
19.55
 106,440 19.55 19.59 19.30 200 5,730 -0.3
06/10/2014
19.55
 123,810 19.42 19.63 19.38 7,330 0 0.3
03/10/2014
19.42
 234,550 19.26 19.59 19.26 12,300 6,040 0.3
02/10/2014
19.26
 210,630 19.26 19.38 19.09 1,400 0 0.1
01/10/2014
19.26
 333,360 19.26 19.42 19.18 150 0 0.0
30/09/2014
19.26
 184,120 19.01 19.30 18.93 35,230 6,810 1.3
29/09/2014
19.01
 275,360 19.01 19.22 18.97 118,000 47,000 3.3
26/09/2014
19.01
 255,130 19.51 19.51 19.01 1,149,800 1,193,770 -2.0
25/09/2014
19.51
 432,770 18.93 19.63 18.76 114,450 23,360 4.2
24/09/2014
18.93
 211,230 18.72 19.05 18.64 219,000 120,000 4.5
23/09/2014
18.72
 136,940 18.60 18.89 18.56 49,920 5,060 2.0
22/09/2014
18.60
 351,100 18.39 19.09 18.51 14,800 21,210 -0.3
19/09/2014
18.39
 557,810 19.05 19.30 18.39 3,300 353,140 -15.7
18/09/2014
19.05
 195,630 20.17 20.17 19.01 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |