CTCP Công nghiệp Cao su Miền Nam (csm)

12.40
0.75
(6.44%)
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
(2024-10-09) 		0.15 1.30% 9,624,400 51,699 0.6
10.85
12.40
12.40
2 tháng
(2024-09-09) 		-0.75 -6.05% 14,096,600 24,099 0.3
10.85
12.70
12.40
3 tháng
(2024-08-12) 		-0.51 -4.16% 18,464,700 27,499 0.3
10.85
13.08
12.40
6 tháng
(2024-05-13) 		-3 -20.45% 33,456,200 47,601 0.6
10.85
18.26
12.40
12 tháng
(2023-11-14) 		-0.12 -0.98% 37,021,600 8,930 0.1
10.85
18.26
12.40
24 tháng
(2022-11-21) 		-3.05 -20.73% 40,784,000 -3,870 -0.6
10.85
18.26
12.40
36 tháng
(2021-11-24) 		-8.47 -42.10% 54,973,700 -88,779 -5.7
10.85
20.12
12.40
60 tháng
(2019-12-05) 		-0.78 -6.28% 96,040,390 -1,689,619 -32.0
10.85
21.01
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
15.72
 64,500 15.53 15.72 14.46 0 100 -0.0
25/04/2022
15.53
 183,500 16.66 16.66 15.53 0 200 -0.0
22/04/2022
16.66
 344,900 17.03 17.31 15.86 4,000 700 0.1
21/04/2022
17.03
 169,400 17.59 17.69 16.84 30,000 0 0.5
20/04/2022
17.59
 160,200 18.06 18.53 17.59 0 0 0
19/04/2022
18.06
 483,500 17.87 18.72 17.87 0 46,000 -0.9
18/04/2022
17.87
 185,500 17.22 17.87 17.22 0 1,200 -0.0
15/04/2022
17.22
 105,600 17.36 17.50 16.94 0 3,000 -0.1
14/04/2022
17.36
 42,800 17.78 17.87 17.03 0 1,400 -0.0
13/04/2022
17.78
 187,300 17.22 17.78 16.56 0 1,000 -0.0
12/04/2022
17.22
 76,900 17.87 18.15 17.22 0 4,200 -0.1
08/04/2022
17.87
 251,100 18.44 18.44 17.78 100 0 0.0
07/04/2022
18.44
 314,800 18.01 18.72 18.15 4,500 0 0.1
06/04/2022
18.01
 337,800 18.25 18.95 17.97 5,400 0 0.1
05/04/2022
18.25
 524,400 17.08 18.25 17.17 0 0 0
04/04/2022
17.08
 100,600 16.94 17.17 16.94 0 0 0
01/04/2022
16.94
 62,100 16.99 17.13 16.94 0 0 0
31/03/2022
16.99
 39,600 16.75 17.22 16.84 0 0 0
30/03/2022
16.75
 53,700 17.17 17.17 16.75 0 0 0
29/03/2022
17.17
 41,900 17.03 17.17 16.94 0 0 0
28/03/2022
17.03
 12,000 17.03 17.03 16.84 0 0 0
25/03/2022
17.03
 40,300 17.17 17.17 16.00 0 0 0
24/03/2022
17.17
 60,400 17.17 17.22 16.89 1,900 0 0.0
23/03/2022
17.17
 35,900 17.13 17.31 17.13 0 0 0
22/03/2022
17.13
 31,500 17.27 17.31 16.94 0 0 0
21/03/2022
17.27
 96,600 16.94 17.27 16.38 0 0 0
18/03/2022
16.94
 27,400 16.94 17.13 16.89 0 0 0
17/03/2022
16.94
 69,700 17.03 17.22 16.94 5,700 0 0.1
16/03/2022
17.03
 15,800 16.99 17.22 16.94 0 1,500 -0.0
15/03/2022
16.99
 23,100 16.94 17.31 16.94 0 0 0
14/03/2022
16.94
 59,400 17.13 17.41 16.84 0 1,400 -0.0
11/03/2022
17.13
 39,700 17.27 17.50 17.03 0 0 0
10/03/2022
17.27
 40,500 17.03 17.50 17.03 0 0 0
09/03/2022
17.03
 21,100 17.17 17.31 16.94 0 0 0
08/03/2022
17.17
 49,200 16.94 17.50 17.03 0 0 0
07/03/2022
16.94
 45,800 17.41 17.50 16.94 0 1,500 -0.0
04/03/2022
17.41
 20,100 17.41 17.73 17.03 0 300 -0.0
03/03/2022
17.41
 12,600 17.41 17.41 16.84 0 0 0
02/03/2022
17.41
 29,900 17.41 17.59 16.19 0 0 0
01/03/2022
17.41
 12,500 17.03 17.41 17.03 0 0 0
28/02/2022
17.03
 13,400 17.50 17.50 16.99 0 0 0
25/02/2022
17.50
 39,900 17.59 17.69 16.84 0 0 0
24/02/2022
17.59
 43,700 17.64 17.78 17.17 0 0 0
23/02/2022
17.64
 14,800 17.59 17.83 17.50 0 0 0
22/02/2022
17.59
 17,500 17.59 17.59 17.41 0 0 0
21/02/2022
17.59
 38,100 17.78 17.83 17.59 0 0 0
18/02/2022
17.78
 6,400 17.83 17.92 17.41 0 0 0
17/02/2022
17.83
 22,300 17.83 17.92 17.41 0 300 -0.0
16/02/2022
17.83
 28,600 17.87 17.87 17.22 0 1,800 -0.0
15/02/2022
17.87
 37,700 18.15 18.20 17.69 0 2,100 -0.0
14/02/2022
18.15
 84,000 17.83 18.25 17.41 0 1,100 -0.0
11/02/2022
17.83
 136,100 17.73 17.97 17.69 2,100 0 0.0
10/02/2022
17.73
 69,700 17.55 17.78 17.59 800 0 0.0
09/02/2022
17.55
 88,400 17.41 17.87 17.45 400 400 -0
08/02/2022
17.41
 92,700 16.84 17.59 15.68 1,400 100 0.0
07/02/2022
16.84
 8,800 16.33 16.84 16.33 200 0 0.0
28/01/2022
16.33
 47,300 16.00 16.42 15.91 0 300 -0.0
27/01/2022
16.00
 81,200 16.33 16.33 16.00 0 500 -0.0
26/01/2022
16.33
 18,500 16.10 16.66 16.10 800 0 0
25/01/2022
16.10
 17,200 16.19 16.28 15.44 400 300 0.0
24/01/2022
16.19
 16,300 16.80 16.80 16.19 500 0 0.0
21/01/2022
16.80
 14,900 16.66 16.84 16.75 0 0 0
20/01/2022
16.66
 99,700 16.47 16.84 15.39 300 4,300 -0.1
19/01/2022
16.47
 13,200 16.47 16.84 16.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |