CTCP Công nghiệp Cao su Miền Nam (csm)

12.55
-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
(2024-08-19) 		-0.09 -0.73% 4,002,300 -12,400 -0.2
12.20
13.08
12.60
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,278,300 23,200 0.3
12.06
14.26
12.60
3 tháng
(2024-06-20) 		-2.73 -17.80% 16,102,700 16,991 0.2
12.06
15.92
12.60
6 tháng
(2024-03-22) 		-1.90 -13.10% 21,661,600 20,402 0.2
12.06
18.26
12.60
12 tháng
(2023-09-25) 		0.15 1.21% 24,172,700 -31,269 -0.4
11.42
18.26
12.60
24 tháng
(2022-09-29) 		-2 -13.69% 28,843,800 -41,092 -2.0
11.42
18.26
12.60
36 tháng
(2021-10-04) 		-4.20 -24.99% 47,092,600 -266,178 -9.1
11.42
21.01
12.60
60 tháng
(2019-10-15) 		-0.62 -4.70% 83,812,800 -1,724,518 -32.5
11.42
21.01
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
13.36
 4,000 13.22 13.36 13.22 0 0 0
06/07/2023
13.22
 6,200 13.41 13.41 13.17 0 0 0
05/07/2023
13.41
 12,800 13.36 13.46 13.36 0 0 0
04/07/2023
13.36
 11,000 13.36 13.36 13.12 0 0 0
03/07/2023
13.36
 30,700 13.36 13.36 13.36 0 0 0
30/06/2023
13.36
 8,500 13.36 13.36 13.17 0 0 0
29/06/2023
13.36
 100 13.46 13.46 13.36 0 0 0
28/06/2023
13.46
 15,400 13.46 13.46 13.17 0 0 0
27/06/2023
13.46
 9,500 13.17 13.55 13.17 0 5,400 -0.1
26/06/2023
13.17
 11,900 13.27 13.31 13.17 5,600 0 0.1
23/06/2023
13.27
 3,900 13.31 13.31 13.27 0 0 0
22/06/2023
13.31
 3,700 13.31 13.31 13.27 0 600 -0.0
21/06/2023
13.31
 1,900 13.36 13.36 13.27 0 0 0
20/06/2023
13.36
 4,200 13.36 13.36 12.98 0 0 0
19/06/2023
13.36
 0 13.36 13.36 13.36 0 0 0
16/06/2023
13.36
 18,500 13.36 13.36 13.03 0 100 -0.0
15/06/2023
13.36
 2,800 13.27 13.36 12.98 0 200 -0.0
14/06/2023
13.27
 6,100 13.36 13.36 13.17 0 0 0
13/06/2023
13.36
 20,600 13.31 13.36 12.98 0 0 0
12/06/2023
13.31
 900 12.98 13.31 12.98 0 0 0
09/06/2023
12.98
 4,300 13.17 13.17 12.98 0 0 0
08/06/2023
13.17
 10,500 13.17 13.31 13.17 0 1,300 -0.0
07/06/2023
13.17
 17,600 12.93 13.27 13.17 0 0 0
06/06/2023
12.93
 6,900 13.27 13.27 12.93 0 0 0
05/06/2023
13.27
 3,600 13.31 13.31 13.03 0 100 -0.0
02/06/2023
13.31
 8,800 13.22 13.31 13.12 0 0 0
01/06/2023
13.22
 4,000 13.27 13.27 12.93 0 0 0
31/05/2023
13.27
 7,700 13.07 13.27 13.07 0 0 0
30/05/2023
13.07
 3,700 13.22 13.27 13.07 0 0 0
29/05/2023
13.22
 600 13.12 13.31 13.22 0 0 0
26/05/2023
13.12
 34,400 13.22 13.31 13.12 0 0 0
25/05/2023
13.22
 45,000 13.17 13.36 13.03 0 0 0
24/05/2023
13.17
 15,900 13.27 13.27 13.12 0 0 0
23/05/2023
13.27
 53,100 13.46 13.46 13.07 0 0 0
22/05/2023
13.46
 17,900 13.36 13.46 13.17 0 0 0
19/05/2023
13.36
 2,300 13.46 13.46 13.17 0 0 0
18/05/2023
13.46
 100 13.36 13.46 13.46 0 0 0
17/05/2023
13.36
 10,300 13.22 13.46 13.27 0 0 0
16/05/2023
13.22
 6,700 13.36 13.36 13.17 0 0 0
15/05/2023
13.36
 800 13.27 13.36 13.27 0 0 0
12/05/2023
13.27
 8,000 13.50 13.50 13.07 0 100 -0.0
11/05/2023
13.50
 4,400 13.50 13.50 13.17 0 0 0
10/05/2023
13.50
 6,300 13.46 13.55 13.12 0 0 0
09/05/2023
13.46
 1,600 13.27 13.46 13.07 0 0 0
08/05/2023
13.27
 3,300 13.17 13.46 13.17 0 0 0
05/05/2023
13.17
 12,600 13.36 13.36 13.17 0 0 0
04/05/2023
13.36
 4,900 13.31 13.41 13.17 0 0 0
28/04/2023
13.31
 1,300 13.27 13.31 13.31 0 0 0
27/04/2023
13.27
 100 13.65 13.65 13.27 0 0 0
26/04/2023
13.65
 2,200 14.03 14.03 13.65 0 0 -0.0
25/04/2023
14.03
 14,300 13.17 14.03 12.69 0 2,300 -0.0
24/04/2023
13.17
 5,700 13.07 13.50 13.17 0 0 -0.0
21/04/2023
13.07
 4,300 13.46 13.46 13.07 0 0 -0.0
20/04/2023
13.46
 0 13.46 13.46 13.46 0 0 0
19/04/2023
13.46
 5,200 13.46 13.46 13.17 0 0 -0.0
18/04/2023
13.46
 11,500 13.36 13.55 13.27 0 0 -0.0
17/04/2023
13.36
 3,900 13.27 13.36 13.17 0 0 -0.0
14/04/2023
13.27
 4,200 13.46 13.46 13.27 0 0 -0.0
13/04/2023
13.46
 4,500 13.46 13.46 13.46 0 0 -0.0
12/04/2023
13.46
 2,100 13.50 13.55 13.27 0 0 0
11/04/2023
13.50
 11,700 13.46 13.50 13.31 0 0 -0.0
10/04/2023
13.46
 21,600 13.46 13.46 13.31 0 0 -0.0
07/04/2023
13.46
 10,100 13.55 13.55 13.41 0 0 -0.0
06/04/2023
13.55
 11,100 13.46 13.55 13.41 0 0 -0.0
05/04/2023
13.46
 5,000 13.46 13.46 13.27 0 0 -0.0
04/04/2023
13.46
 23,700 13.60 13.60 13.27 0 0 -0.0
03/04/2023
13.60
 12,600 12.74 13.60 13.17 0 0 -0.0
31/03/2023
12.74
 100,000 13.65 13.65 12.74 0 0 -0.0
30/03/2023
13.65
 6,500 13.65 13.84 13.65 0 0 -0.0
29/03/2023
13.65
 3,900 13.36 13.84 13.65 0 0 -0.0
28/03/2023
13.36
 9,900 13.60 13.74 13.27 0 3,000 -0.0
27/03/2023
13.60
 1,700 13.84 13.84 13.55 0 0 0
24/03/2023
13.84
 15,600 13.55 14.03 13.27 0 0 0
23/03/2023
13.55
 900 13.46 13.55 13.36 0 0 0
22/03/2023
13.46
 0 13.46 13.46 13.46 0 0 0
21/03/2023
13.46
 5,200 13.46 13.50 13.46 0 0 0.1
20/03/2023
13.46
 5,300 13.27 13.55 13.46 0 0 -0.0
17/03/2023
13.27
 100 13.60 13.60 13.27 0 0 -0.0
16/03/2023
13.60
 100 13.55 13.60 13.60 0 0 -0.0
15/03/2023
13.55
 1,800 13.17 13.55 13.03 0 0 -0.0
14/03/2023
13.17
 9,900 13.36 13.84 13.17 0 0 -0.0
13/03/2023
13.36
 700 13.31 13.36 13.31 0 0 -0.0
10/03/2023
13.31
 5,500 13.36 13.55 13.22 0 0 -0.0
09/03/2023
13.36
 15,300 13.55 13.55 13.17 0 0 -0.0
08/03/2023
13.55
 20,100 13.65 13.65 13.31 0 0 -0.0
07/03/2023
13.65
 600 13.55 13.65 13.22 0 0 -0.0
06/03/2023
13.55
 700 13.46 13.55 13.41 0 0 -0.0
03/03/2023
13.46
 0 13.46 13.46 13.46 0 0 -0.0
02/03/2023
13.46
 100 13.50 13.50 13.46 0 88 -0.0
01/03/2023
13.50
 8,600 13.46 13.50 13.27 0 0 -0.0
28/02/2023
13.46
 8,300 13.55 13.65 13.46 0 3 -0.0
27/02/2023
13.55
 7,600 13.55 13.65 13.27 0 0 0.1
24/02/2023
13.55
 5,100 13.65 13.65 13.22 0 0 0.1
23/02/2023
13.65
 0 13.65 13.65 13.65 0 0 0.1
22/02/2023
13.65
 1,300 13.60 13.65 13.55 0 0 0.1
21/02/2023
13.60
 10,400 13.36 13.65 13.46 0 0 0.1
20/02/2023
13.36
 10,200 13.41 13.50 13.27 0 0 0.1
17/02/2023
13.41
 200 13.27 13.41 13.41 0 0 0.1
16/02/2023
13.27
 44,800 13.74 13.74 13.17 6,000 0 0.1
15/02/2023
13.74
 0 13.74 13.74 13.74 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |