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)
03/07/2013
12.88
 401,850 12.81 12.91 12.75 0 20,270 -0.8
02/07/2013
12.81
 367,220 12.65 12.81 12.68 9,300 0 0.4
01/07/2013
12.65
 354,270 12.78 12.78 12.58 2,330 5,100 -0.1
28/06/2013
12.78
 502,530 12.75 12.84 12.68 2,480 2,000 0.0
27/06/2013
12.75
 311,730 12.48 12.75 12.52 500 0 0.0
26/06/2013
12.48
 551,950 12.45 12.65 12.29 6,000 90,180 -3.2
25/06/2013
12.45
 1,374,190 12.91 12.91 12.12 178,000 349,170 -6.3
24/06/2013
12.91
 345,380 13.24 13.24 12.84 1,200 40,490 -1.6
21/06/2013
13.24
 2,849,210 12.84 13.24 12.45 2,230,020 75,000 86.9
20/06/2013
12.84
 441,010 13.04 13.04 12.81 0 30,000 -1.2
19/06/2013
13.04
 458,300 12.94 13.11 12.88 0 0 0
18/06/2013
12.94
 865,370 13.07 13.24 12.68 5,000 397,860 -15.4
17/06/2013
13.07
 1,219,880 13.89 13.99 13.07 156,000 87,710 2.9
14/06/2013
13.89
 843,710 13.60 13.96 13.73 50,500 5,000 1.9
13/06/2013
13.60
 535,900 13.60 13.73 13.46 0 14,230 -0.6
12/06/2013
13.60
 609,910 13.66 13.79 13.56 36,790 113,280 -3.2
11/06/2013
13.66
 670,520 13.60 13.73 13.40 0 16,210 -0.7
10/06/2013
13.60
 1,159,860 13.07 13.99 13.60 41,000 79,470 -1.6
07/06/2013
13.07
 630,440 13.07 13.17 12.91 151,500 237,900 -3.5
06/06/2013
13.07
 1,100,570 12.88 13.11 12.88 154,400 472,540 -12.7
05/06/2013
12.88
 681,450 12.58 13.04 12.55 12,480 6,820 0.2
04/06/2013
12.58
 950,860 12.97 13.01 12.58 64,700 12,770 2.1
03/06/2013
12.97
 1,047,890 12.94 13.11 12.94 55,270 80,700 -1.0
31/05/2013
12.94
 863,710 13.11 13.30 12.91 109,310 40,000 2.8
30/05/2013
13.11
 996,260 12.81 13.11 12.71 176,300 6,000 6.7
29/05/2013
12.81
 1,432,890 13.01 13.17 12.81 108,000 100 4.3
28/05/2013
13.01
 1,491,230 12.39 13.01 12.39 187,000 2,220 7.1
27/05/2013
12.39
 982,010 12.29 12.62 12.29 8,300 0 0.3
24/05/2013
12.29
 1,549,750 11.67 12.29 11.70 5,980 16,830 -0.4
23/05/2013
11.67
 1,233,360 11.73 11.93 11.67 11,900 1,160 0.4
22/05/2013
11.73
 1,154,900 11.60 11.90 11.63 20,600 4,000 0.6
21/05/2013
11.60
 1,119,910 11.77 12.09 11.60 64,910 5,000 2.1
20/05/2013
11.77
 1,671,590 11.05 11.77 11.01 275,110 370 9.6
17/05/2013
11.05
 693,480 10.98 11.11 10.95 154,030 0 5.2
16/05/2013
10.98
 1,218,070 10.75 11.08 10.72 297,490 2,900 9.9
15/05/2013
10.75
 1,606,570 10.36 10.92 10.33 632,090 0 20.7
14/05/2013
10.36
 643,260 10.56 10.56 10.33 37,700 1,000 1.2
13/05/2013
10.56
 540,190 10.39 10.59 10.39 77,500 0 2.5
10/05/2013
10.39
 320,670 10.46 10.52 10.36 66,500 20,000 1.5
09/05/2013
10.46
 567,490 10.26 10.52 10.29 60,000 20,000 1.3
08/05/2013
10.26
 199,200 10.26 10.33 10.20 3,420 500 0.1
07/05/2013
10.26
 628,470 10.43 10.49 10.23 2,000 22,200 -0.6
06/05/2013
10.43
 522,760 10.00 10.43 10.13 0 0 0
03/05/2013
10.00
 123,280 9.97 10.07 9.94 500 470 0.0
02/05/2013
9.97
 224,450 9.97 10.13 9.87 0 100 -0.0
26/04/2013
9.97
 450,720 10.20 10.20 9.94 38,420 1,000 1.1
25/04/2013
10.20
 734,610 10.29 10.43 10.20 8,400 0 0.3
24/04/2013
10.29
 646,210 10.07 10.46 10.07 0 0 0
23/04/2013
10.07
 554,740 9.84 10.16 9.90 2,000 5,120 -0.1
22/04/2013
9.84
 680,680 9.97 10.10 9.80 2,000 1,000 0.0
18/04/2013
9.97
 492,630 10.07 10.07 9.71 36,800 0 1.1
17/04/2013
10.07
 703,310 10.03 10.29 10.00 3,900 0 0.1
16/04/2013
10.03
 1,368,110 9.87 10.10 9.41 20,000 3,000 0.5
15/04/2013
9.87
 946,180 10.46 10.46 9.87 0 0 0
12/04/2013
10.46
 1,675,030 11.11 11.11 10.39 30,200 2,000 0.9
11/04/2013
11.11
 1,731,990 10.75 11.11 10.46 500 47,000 -1.5
10/04/2013
10.75
 2,080,040 11.54 11.54 10.75 3,140 0 0.1
09/04/2013
11.54
 1,223,570 11.54 11.73 11.37 195,520 100 6.9
08/04/2013
11.54
 1,714,790 11.11 11.60 11.11 263,040 5,400 9.0
05/04/2013
11.11
 1,522,620 10.78 11.11 10.82 168,310 1,000 5.6
04/04/2013
10.78
 989,950 10.98 11.14 10.75 0 8,100 -0.3
03/04/2013
10.98
 2,050,100 10.46 11.11 10.39 109,970 1,020 3.5
02/04/2013
10.46
 1,373,460 10.36 10.65 10.46 171,650 4,300 5.4
01/04/2013
10.36
 922,190 9.77 10.36 9.77 50 0 0.0
29/03/2013
9.77
 377,320 9.87 9.87 9.67 0 12,000 -0.4
28/03/2013
9.87
 280,460 9.97 10.03 9.87 0 11,510 -0.4
27/03/2013
9.97
 369,570 9.94 10.07 9.80 56,430 3,450 1.6
26/03/2013
9.94
 551,700 9.90 10.13 9.87 45,690 1,750 1.3
25/03/2013
9.90
 247,690 9.87 9.97 9.67 0 1,000 -0.0
22/03/2013
9.87
 631,590 10.16 10.23 9.74 78,470 0 2.4
21/03/2013
10.16
 683,000 10.20 10.33 10.16 0 1,220 -0.0
20/03/2013
10.20
 481,550 10.10 10.33 10.10 0 1,000 -0.0
19/03/2013
10.10
 680,260 10.20 10.23 10.03 1,000 11,200 -0.3
18/03/2013
10.20
 1,010,900 10.07 10.46 10.07 5,000 6,000 -0.0
15/03/2013
10.07
 1,274,270 9.77 10.39 9.71 33,500 0 1.0
14/03/2013
9.77
 614,090 9.77 9.87 9.58 0 5,000 -0.1
13/03/2013
9.77
 1,315,360 9.61 10.00 9.64 71,240 0 2.1
12/03/2013
9.61
 1,078,340 9.54 9.71 9.41 0 3,000 -0.1
11/03/2013
9.54
 700,140 9.05 9.54 8.95 5,000 0 0.1
08/03/2013
9.05
 236,750 8.89 9.05 8.89 3,790 0 0.1
07/03/2013
8.89
 826,700 8.86 9.15 8.82 100 130,400 -3.6
06/03/2013
8.86
 386,390 8.60 8.89 8.66 50 0 0.0
05/03/2013
8.60
 616,150 8.92 8.95 8.43 2,000 100 0.1
04/03/2013
8.92
 1,079,960 9.38 9.38 8.79 100 41,000 -1.2
01/03/2013
9.38
 427,760 9.41 9.51 9.35 0 0 0
28/02/2013
9.41
 670,500 9.38 9.54 9.41 0 2,610 -0.1
27/02/2013
9.38
 998,310 9.02 9.38 8.95 41,000 0 1.2
26/02/2013
9.02
 1,001,440 9.54 9.58 8.92 2,000 1,500 0.0
25/02/2013
9.54
 595,850 9.35 9.77 9.41 0 500 -0.0
22/02/2013
9.35
 1,411,260 9.64 10.00 8.99 8,250 4,040 0.1
21/02/2013
9.64
 990,070 10.36 10.52 9.64 1,500 4,900 -0.1
20/02/2013
10.36
 1,085,790 10.49 10.49 10.23 8,200 115,000 -3.4
19/02/2013
10.49
 716,330 10.56 10.72 10.43 0 400 -0.0
18/02/2013
10.56
 574,850 10.16 10.75 10.16 0 5,640 -0.2
08/02/2013
10.16
 673,880 10.33 10.33 10.07 2,000 0 0.1
07/02/2013
10.33
 652,200 10.20 10.59 10.13 2,500 0 0.1
06/02/2013
10.20
 707,740 9.77 10.29 9.80 5,640 0 0.2
05/02/2013
9.77
 1,708,920 9.28 9.90 9.15 0 300 -0.0
04/02/2013
9.28
 668,890 9.15 9.48 9.12 0 0 0
01/02/2013
9.15
 567,860 9.09 9.15 8.95 7,640 68,850 -1.7

Chính sách bảo mật | Điều khoản sử dụng |