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
(2024-08-20) 		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)
19/09/2022
15.25
 16,400 15.63 15.63 15.21 0 27 -0.0
16/09/2022
15.63
 11,700 15.72 15.72 15.30 0 5 -0.0
15/09/2022
15.72
 15,400 15.82 15.82 15.30 0 48 -0.1
14/09/2022
15.82
 21,600 15.82 15.82 15.44 0 0 -0.1
13/09/2022
15.82
 1,200 15.82 15.82 15.53 0 3 -0.1
12/09/2022
15.82
 7,300 15.82 15.82 15.30 0 16 -0.1
09/09/2022
15.82
 2,700 15.72 15.82 15.58 0 0 -0.1
08/09/2022
15.72
 700 15.77 15.82 15.49 0 0 -0.1
07/09/2022
15.77
 37,000 15.77 15.96 15.68 0 0 -0.1
06/09/2022
15.77
 4,300 15.72 15.91 15.63 0 0 -0.1
05/09/2022
15.72
 8,800 15.72 15.91 15.44 100 4,700 -0.1
31/08/2022
15.72
 8,100 15.53 15.72 15.44 0 0 -0.0
30/08/2022
15.53
 12,100 15.72 15.72 15.53 0 0 -0.0
29/08/2022
15.72
 200 15.72 15.72 15.72 0 0 -0.0
26/08/2022
15.72
 6,400 15.82 15.86 15.72 0 0 -0.0
25/08/2022
15.82
 4,900 15.86 16.00 15.82 0 0 -0.0
24/08/2022
15.86
 5,400 15.96 15.96 15.86 0 0 -0.0
23/08/2022
15.96
 19,000 15.77 15.96 15.58 0 1,400 -0.0
22/08/2022
15.77
 13,200 15.72 15.77 15.53 0 0 0.0
19/08/2022
15.72
 11,700 15.77 15.86 15.68 0 0 0.0
18/08/2022
15.77
 7,500 15.91 15.91 15.77 2,000 0 0.0
17/08/2022
15.91
 22,700 16.10 16.10 15.72 0 0 -0.0
16/08/2022
16.10
 19,500 16.38 16.38 15.72 0 0 -0.0
15/08/2022
16.38
 55,100 15.86 16.75 15.82 0 0 -0.0
12/08/2022
15.86
 11,300 16.28 16.28 15.86 0 0 -0.0
11/08/2022
16.28
 4,900 16.00 16.56 15.91 0 0 -0.0
10/08/2022
16.00
 13,800 16.00 16.00 16.00 0 0 -0.0
09/08/2022
16.00
 12,300 15.96 16.28 16.00 0 0 -0.0
08/08/2022
15.96
 26,000 16.28 16.38 15.96 0 0 -0.0
05/08/2022
16.28
 4,400 16.28 16.28 15.25 0 700 -0.0
04/08/2022
16.28
 2,500 16.19 16.28 16.19 0 0 -0.1
03/08/2022
16.19
 4,200 16.19 16.38 16.19 0 0 -0.1
02/08/2022
16.19
 700 16.19 16.19 16.19 0 0 -0.1
01/08/2022
16.19
 5,300 16.10 16.52 16.10 0 0 -0.1
29/07/2022
16.10
 6,200 16.56 16.56 15.91 0 0 -0.1
28/07/2022
16.56
 2,900 16.28 16.66 16.56 0 0 -0.1
27/07/2022
16.28
 21,600 15.58 16.33 16.28 0 0 -0.1
26/07/2022
15.58
 18,600 16.70 16.84 15.58 0 0 -0.1
25/07/2022
16.70
 8,400 16.56 16.70 16.24 0 0 -0.1
22/07/2022
16.56
 2,700 16.75 16.84 16.56 0 0 -0.1
21/07/2022
16.75
 0 16.75 16.75 16.75 0 0 -0.1
20/07/2022
16.75
 20,100 16.75 16.94 16.10 0 0 -0.1
19/07/2022
16.75
 47,600 16.66 16.94 16.75 0 0 -0.1
18/07/2022
16.66
 4,200 16.84 16.84 16.66 0 0 -0.1
15/07/2022
16.84
 18,800 16.75 16.89 16.70 0 0 -0.1
14/07/2022
16.75
 12,500 16.75 16.75 16.56 0 0 -0.1
13/07/2022
16.75
 13,900 16.80 16.84 16.75 0 0 -0.1
12/07/2022
16.80
 9,200 16.38 16.84 16.38 0 0 -0.1
11/07/2022
16.38
 7,100 16.42 16.56 16.38 0 0 -0.1
08/07/2022
16.42
 7,900 16.38 16.84 16.38 2,000 0 -0.1
07/07/2022
16.38
 300 16.38 16.38 16.14 0 0 -0.1
06/07/2022
16.38
 19,000 16.56 16.56 16.38 0 0 -0.1
05/07/2022
16.56
 35,100 16.66 16.94 16.56 0 0 -0.1
04/07/2022
16.66
 35,100 16.28 16.84 16.10 0 0 -0.1
01/07/2022
16.28
 3,600 16.61 16.61 16.28 0 0 -0.1
30/06/2022
16.61
 2,300 16.84 16.84 16.61 0 0 -0.1
29/06/2022
16.84
 18,200 16.84 16.94 16.75 0 0 0
28/06/2022
16.84
 38,100 16.94 16.94 16.10 0 0 -0.1
27/06/2022
16.94
 29,000 16.94 16.94 16.38 0 0 0
24/06/2022
16.94
 206,300 15.96 17.03 15.44 0 3,800 -0.1
23/06/2022
15.96
 1,000 15.72 16.00 15.96 0 0 -0.0
22/06/2022
15.72
 13,500 15.53 16.00 15.63 0 0 -0.0
21/06/2022
15.53
 12,700 16.05 16.10 15.44 0 0 -0.0
20/06/2022
16.05
 20,400 16.56 16.84 16.05 0 0 0
17/06/2022
16.56
 34,000 16.84 16.84 16.28 0 0 -0.0
16/06/2022
16.84
 55,900 16.84 16.94 16.38 0 0 -0.0
15/06/2022
16.84
 55,800 16.94 17.03 16.38 0 0 -0.0
14/06/2022
16.94
 261,200 15.91 16.99 15.91 0 200 -0.0
13/06/2022
15.91
 66,100 16.75 16.75 15.82 0 0 0.0
10/06/2022
16.75
 83,300 16.84 17.03 16.75 0 0 0.0
09/06/2022
16.84
 25,400 17.03 17.03 16.75 0 0 0.0
08/06/2022
17.03
 67,300 16.66 17.08 16.66 0 0 0.0
07/06/2022
16.66
 132,900 16.52 16.94 16.52 100 0 0.0
06/06/2022
16.52
 96,800 15.44 16.52 15.35 0 0 0
03/06/2022
15.44
 23,200 15.91 15.91 15.44 0 0 0.0
02/06/2022
15.91
 17,900 15.91 16.10 15.72 0 0 0.0
01/06/2022
15.91
 4,100 16.38 16.38 15.72 0 0 0.0
31/05/2022
16.38
 44,300 16.33 16.38 15.77 0 0 0.0
30/05/2022
16.33
 11,600 16.33 16.33 15.82 0 0 0.0
27/05/2022
16.33
 2,300 16.24 16.38 15.72 0 0 0.0
26/05/2022
16.24
 12,400 16.28 16.28 15.72 0 0 0.0
25/05/2022
16.28
 2,600 16.19 16.66 16.19 0 0 0.0
24/05/2022
16.19
 11,600 16.19 16.19 15.72 0 0 0.0
23/05/2022
16.19
 12,400 16.84 16.84 16.10 0 0 0.0
20/05/2022
16.84
 20,300 16.84 16.84 16.38 1,000 0 0.0
19/05/2022
16.84
 69,700 16.75 16.84 16.28 0 46,000 -0.8
18/05/2022
16.75
 127,900 15.91 16.99 16.00 0 0 -0.1
17/05/2022
15.91
 81,000 14.88 15.91 14.79 0 4,500 -0.1
16/05/2022
14.88
 40,300 14.41 14.97 14.41 0 0 0.0
13/05/2022
14.41
 175,100 13.66 14.60 13.48 800 0 0.0
12/05/2022
13.66
 42,600 14.65 14.65 13.66 0 0 0
11/05/2022
14.65
 8,900 14.51 15.25 14.60 2,000 0 0.0
10/05/2022
14.51
 25,400 14.65 14.69 13.71 0 0 0
09/05/2022
14.65
 121,600 15.72 15.72 14.65 0 100 -0.0
06/05/2022
15.72
 37,700 15.91 15.91 15.63 0 0 0
05/05/2022
15.91
 40,000 15.91 16.56 15.72 0 0 0
04/05/2022
15.91
 13,000 16.19 16.19 15.91 0 0 0
29/04/2022
16.19
 78,300 15.91 16.47 15.44 0 0 0
28/04/2022
15.91
 66,000 16.10 16.19 15.44 0 0 0
27/04/2022
16.10
 19,700 15.72 16.10 14.97 0 4,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |