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)
21/11/2011
2.43
 57,390 2.52 2.52 2.43 1,200 0 0.0
18/11/2011
2.52
 31,850 2.57 2.57 2.49 7,000 0 0.1
17/11/2011
2.57
 36,770 2.60 2.60 2.54 0 760 -0.0
16/11/2011
2.60
 44,730 2.54 2.63 2.54 0 0 0
15/11/2011
2.54
 209,920 2.63 2.63 2.52 0 33,000 -0.3
14/11/2011
2.63
 95,980 2.76 2.76 2.63 0 44,560 -0.4
11/11/2011
2.76
 35,690 2.87 2.87 2.76 180,000 12,150 1.7
10/11/2011
2.87
 36,990 2.85 2.87 2.74 20,000 0 0.2
09/11/2011
2.85
 16,110 2.82 2.85 2.76 0 0 0
08/11/2011
2.82
 19,550 2.79 2.82 2.74 0 180,830 -1.7
07/11/2011
2.79
 43,210 2.85 2.85 2.76 5,900 0 0.1
04/11/2011
2.85
 134,730 2.90 2.90 2.79 0 0 0
03/11/2011
2.90
 57,850 2.90 2.90 2.82 0 0 0
02/11/2011
2.90
 50,960 2.96 2.96 2.87 8,000 800 0.1
01/11/2011
2.96
 140,010 3.07 3.07 2.96 0 100 -0.0
31/10/2011
3.07
 259,970 3.18 3.23 3.07 5,000 190,020 -2.1
28/10/2011
3.18
 188,800 3.04 3.18 3.01 0 250,000 -2.8
27/10/2011
3.04
 95,880 3.04 3.07 3.01 0 87,230 -1.0
26/10/2011
3.04
 377,620 3.18 3.18 3.04 0 348,370 -3.9
25/10/2011
3.18
 118,500 3.34 3.34 3.18 3,000 101,000 -1.1
24/10/2011
3.34
 34,440 3.40 3.43 3.32 5,000 0 0.1
21/10/2011
3.40
 19,950 3.40 3.46 3.37 0 0 0
20/10/2011
3.40
 26,660 3.40 3.40 3.32 0 20,000 -0.2
19/10/2011
3.40
 11,900 3.40 3.40 3.34 0 0 0
18/10/2011
3.40
 9,280 3.37 3.43 3.29 0 0 0
17/10/2011
3.37
 5,110 3.48 3.48 3.37 0 0 0
14/10/2011
3.48
 22,400 3.40 3.48 3.32 0 0 0
13/10/2011
3.40
 6,820 3.37 3.48 3.37 0 0 0
12/10/2011
3.37
 17,400 3.54 3.54 3.37 2,000 200 0.0
11/10/2011
3.54
 17,610 3.57 3.57 3.46 0 0 0
10/10/2011
3.57
 25,560 3.59 3.59 3.43 0 0 0
07/10/2011
3.59
 32,670 3.51 3.59 3.48 0 70 -0.0
06/10/2011
3.51
 15,720 3.48 3.57 3.46 0 650 -0.0
05/10/2011
3.48
 14,720 3.43 3.48 3.40 0 0 0
04/10/2011
3.43
 18,710 3.46 3.48 3.34 0 7,000 -0.1
03/10/2011
3.46
 56,270 3.59 3.59 3.46 5,370 9,680 -0.1
30/09/2011
3.59
 11,700 3.51 3.59 3.51 8,030 2,060 0.1
29/09/2011
3.51
 38,680 3.62 3.65 3.51 0 2,150 -0.0
28/09/2011
3.62
 22,090 3.68 3.79 3.62 0 0 0
27/09/2011
3.68
 17,950 3.70 3.73 3.68 0 0 0
26/09/2011
3.70
 11,870 3.73 3.76 3.68 0 0 0
23/09/2011
3.73
 20,040 3.81 3.84 3.70 0 0 0
22/09/2011
3.81
 18,410 3.76 3.81 3.73 0 0 0
21/09/2011
3.76
 31,530 3.73 3.79 3.73 0 0 0
20/09/2011
3.73
 24,250 3.84 3.84 3.73 0 0 0
19/09/2011
3.84
 18,720 3.73 3.84 3.68 0 0 0
16/09/2011
3.73
 23,540 3.81 3.81 3.73 0 0 0
15/09/2011
3.81
 41,470 3.87 3.87 3.70 0 0 0
14/09/2011
3.87
 110,930 4.06 4.17 3.87 0 3,130 -0.0
13/09/2011
4.06
 103,430 3.87 4.06 3.87 0 0 0
12/09/2011
3.87
 27,270 3.81 3.95 3.81 1,580 0 0.0
09/09/2011
3.81
 31,630 3.90 3.93 3.81 0 70 -0.0
08/09/2011
3.90
 131,510 3.76 3.93 3.76 3,130 0 0.0
07/09/2011
3.76
 87,800 3.62 3.76 3.73 10,000 0 0.1
06/09/2011
3.62
 31,650 3.73 3.73 3.59 0 0 0
05/09/2011
3.73
 56,440 3.84 3.87 3.70 2,180 0 0.0
01/09/2011
3.84
 77,370 3.84 3.87 3.76 0 3,000 -0.0
31/08/2011
3.84
 48,430 3.84 3.87 3.70 4,000 0 0.1
30/08/2011
3.84
 28,140 3.81 3.95 3.81 0 0 0
29/08/2011
3.81
 29,310 3.68 3.81 3.68 0 0 0
26/08/2011
3.68
 15,700 3.70 3.79 3.68 10,000 0 0.1
25/08/2011
3.70
 42,760 3.68 3.73 3.65 4,500 0 0.1
24/08/2011
3.68
 42,660 3.76 3.79 3.68 15,800 0 0.2
23/08/2011
3.76
 22,330 3.79 3.79 3.68 0 0 0
22/08/2011
3.79
 20,200 3.65 3.79 3.65 0 1,000 -0.0
19/08/2011
3.65
 26,950 3.68 3.68 3.57 3,600 0 0.0
18/08/2011
3.68
 60,580 3.57 3.73 3.57 0 0 0
17/08/2011
3.57
 56,650 3.40 3.57 3.40 9,390 0 0.1
16/08/2011
3.40
 9,480 3.48 3.54 3.40 1,010 0 0.0
15/08/2011
3.48
 14,140 3.37 3.48 3.34 5,060 0 0.1
12/08/2011
3.37
 10,180 3.34 3.40 3.34 0 0 0
11/08/2011
3.34
 8,960 3.34 3.34 3.23 0 0 0
10/08/2011
3.34
 15,440 3.29 3.43 3.29 0 0 0
09/08/2011
3.29
 37,510 3.37 3.37 3.21 0 0 0
08/08/2011
3.37
 21,140 3.48 3.48 3.37 800 0 0.0
05/08/2011
3.48
 7,950 3.51 3.57 3.37 0 0 0
04/08/2011
3.51
 871 3.34 3.51 3.34 500 0 0.0
03/08/2011
3.34
 17,770 3.37 3.37 3.29 500 0 0.0
02/08/2011
3.37
 33,450 3.48 3.48 3.37 0 0 0
01/08/2011
3.48
 6,840 3.48 3.48 3.43 2,000 0 0.0
29/07/2011
3.48
 26,110 3.54 3.59 3.46 2,000 0 0.0
28/07/2011
3.54
 18,240 3.62 3.68 3.54 0 0 0
27/07/2011
3.62
 16,020 3.65 3.76 3.59 5,000 0 0.1
26/07/2011
3.65
 23,780 3.73 3.73 3.65 0 370 -0.0
25/07/2011
3.73
 9,750 3.81 3.81 3.73 0 0 0
22/07/2011
3.81
 9,730 3.81 3.90 3.79 5,900 0 0.1
21/07/2011
3.81
 16,110 3.84 3.87 3.81 5,000 0 0.1
20/07/2011
3.84
 56,680 3.84 3.87 3.81 20,650 0 0.3
19/07/2011
3.84
 32,980 3.84 3.87 3.81 26,390 290 0.4
18/07/2011
3.84
 3,956 3.87 3.90 3.84 30,000 0 0.4
15/07/2011
3.87
 16,750 3.84 3.90 3.84 16,210 0 0.2
14/07/2011
3.84
 43,610 3.87 3.87 3.81 15,000 0 0.2
13/07/2011
3.87
 32,330 3.81 3.93 3.84 22,800 0 0.3
12/07/2011
3.81
 73,730 3.90 3.90 3.81 50,000 100 0.7
11/07/2011
3.90
 23,340 3.87 3.90 3.84 17,390 1,000 0.2
08/07/2011
3.87
 58,790 3.87 3.87 3.84 37,060 0 0.5
07/07/2011
3.87
 17,930 3.93 3.93 3.81 0 390 -0.0
06/07/2011
3.93
 20,860 3.93 4.06 3.87 9,070 0 0.1
05/07/2011
3.93
 148,580 3.76 3.93 3.87 54,000 0 0.8
04/07/2011
3.76
 16,480 3.79 3.87 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |