CTCP Công nghiệp Cao su Miền Nam (csm)

12.25
-0.05
(-0.41%)
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
(2026-03-30) 		-0.10 -0.81% 3,060,500 -52,001 -0.6
12.20
12.50
12.25
2 tháng
(2026-03-02) 		-1.60 -11.51% 13,677,100 -32,201 -0.3
11.50
13.90
12.25
3 tháng
(2026-01-29) 		-0.40 -3.15% 16,015,700 -15,301 -0.1
11.50
13.90
12.25
6 tháng
(2025-10-31) 		-1.80 -12.77% 42,059,600 -106,901 -1.2
11.50
14.30
12.25
12 tháng
(2025-05-05) 		0.56 4.74% 180,090,200 -806,401 -10.7
11.50
17.15
12.25
24 tháng
(2024-05-09) 		-1.84 -13.02% 361,004,300 -1,519,366 -26.2
9.79
17.87
12.25
36 tháng
(2023-05-15) 		-0.78 -5.93% 367,256,700 -1,573,337 -26.9
9.79
17.87
12.25
60 tháng
(2021-05-25) 		-3.64 -22.83% 393,267,400 -1,782,146 -36.2
9.79
20.56
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
9.05
 729,840 8.99 9.18 8.89 5,470 5,000 0.0
29/01/2013
8.99
 972,670 9.02 9.08 8.89 39,310 4,120 1.0
28/01/2013
9.02
 1,173,370 9.05 9.28 9.02 22,530 900 0.6
25/01/2013
9.05
 1,030,260 8.92 9.15 8.92 129,500 0 3.7
24/01/2013
8.92
 1,068,020 8.54 8.92 8.54 102,510 0 2.8
23/01/2013
8.54
 1,012,420 8.38 8.57 8.22 8,100 0 0.2
22/01/2013
8.38
 1,443,600 8.70 8.83 8.32 21,500 218,800 -5.3
21/01/2013
8.70
 632,880 8.73 9.02 8.60 0 13,000 -0.4
18/01/2013
8.73
 1,300,140 8.96 9.02 8.67 3,440 109,000 -2.9
17/01/2013
8.96
 1,378,110 9.21 9.60 8.96 7,610 154,000 -4.3
16/01/2013
9.21
 1,327,110 8.64 9.21 8.57 6,000 0 0.2
15/01/2013
8.64
 936,110 8.60 8.64 8.41 0 1,000 -0.0
14/01/2013
8.60
 1,346,420 8.38 8.67 8.22 13,000 10,000 0.1
11/01/2013
8.38
 2,010,270 8.06 8.44 8.25 279,900 97,240 4.8
10/01/2013
8.06
 1,679,030 7.68 8.06 7.58 321,100 5,600 7.7
09/01/2013
7.68
 1,585,590 7.93 8.22 7.58 35,000 0 0.8
08/01/2013
7.93
 956,010 7.77 8.03 7.71 300,000 8,330 7.2
07/01/2013
7.77
 2,007,760 7.45 7.80 7.48 76,000 20,000 1.4
04/01/2013
7.45
 779,180 7.39 7.55 7.32 100,100 0 2.3
03/01/2013
7.39
 737,680 7.55 7.55 7.32 145,300 0 3.3
02/01/2013
7.55
 722,930 7.42 7.64 7.42 38,820 0 0.9
28/12/2012
7.42
 686,300 7.23 7.42 7.23 0 1,200 -0.0
27/12/2012
7.23
 703,310 7.32 7.42 7.23 3,200 0 0.1
26/12/2012
7.32
 278,050 7.32 7.42 7.26 0 0 0
25/12/2012
7.32
 1,002,420 7.20 7.55 7.29 0 36,970 -0.9
24/12/2012
7.20
 885,300 6.88 7.20 6.81 0 0 0
21/12/2012
6.88
 230,010 6.78 6.88 6.72 0 0 0
20/12/2012
6.78
 214,710 6.91 6.94 6.78 0 2,990 -0.1
19/12/2012
6.91
 483,310 6.75 6.97 6.75 8,000 0 0.2
18/12/2012
6.75
 209,720 6.84 6.88 6.72 0 0 0
17/12/2012
6.84
 170,580 6.88 6.94 6.84 0 0 0
14/12/2012
6.88
 232,070 6.81 6.94 6.81 0 0 0
13/12/2012
6.81
 172,200 6.91 6.94 6.81 0 560 -0.0
12/12/2012
6.91
 260,730 6.88 7.00 6.84 0 0 0
11/12/2012
6.88
 207,440 6.88 6.91 6.78 0 0 0
10/12/2012
6.88
 136,700 6.78 7.00 6.78 0 0 0
07/12/2012
6.78
 156,060 6.78 6.91 6.75 0 0 0
06/12/2012
6.78
 125,270 6.94 6.97 6.78 0 0 0
05/12/2012
6.94
 416,610 6.72 7.00 6.72 0 0 0
04/12/2012
6.72
 262,500 6.49 6.72 6.49 0 3,000 -0.1
03/12/2012
6.49
 79,620 6.52 6.62 6.46 2,000 3,000 -0.0
30/11/2012
6.52
 81,130 6.59 6.68 6.52 500 0 0.0
29/11/2012
6.59
 67,360 6.59 6.68 6.59 0 3,000 -0.1
28/11/2012
6.59
 209,330 6.72 6.72 6.59 0 27,000 -0.6
27/11/2012
6.72
 81,810 6.75 6.78 6.72 190 0 0.0
26/11/2012
6.75
 121,030 6.81 6.81 6.72 10,000 0 0.2
23/11/2012
6.81
 170,610 6.81 6.88 6.81 5,000 0 0.1
22/11/2012
6.81
 58,670 6.81 6.84 6.81 0 0 0
21/11/2012
6.81
 62,000 6.88 6.88 6.81 0 0 0
20/11/2012
6.88
 88,050 6.81 6.88 6.81 0 0 0
19/11/2012
6.81
 83,690 6.88 6.91 6.81 0 10,000 -0.2
16/11/2012
6.88
 109,610 6.84 6.91 6.81 1,940 0 0.0
15/11/2012
6.84
 423,400 7.00 7.00 6.84 0 11,850 -0.3
14/11/2012
7.00
 84,050 6.97 7.04 6.97 0 0 0
13/11/2012
6.97
 197,090 7.10 7.10 6.97 0 0 0
12/11/2012
7.10
 249,470 6.94 7.13 6.91 0 0 0
09/11/2012
6.94
 107,450 6.91 6.94 6.84 0 0 0
08/11/2012
6.91
 161,780 6.97 6.97 6.81 0 0 0
07/11/2012
6.97
 173,250 6.84 7.04 6.84 0 0 0
06/11/2012
6.84
 213,400 6.81 6.88 6.78 0 0 0
05/11/2012
6.81
 314,130 6.81 6.94 6.72 0 0 0
02/11/2012
6.81
 789,100 7.16 7.16 6.81 20,000 0 0.4
01/11/2012
7.16
 102,800 7.16 7.23 7.16 0 0 0
31/10/2012
7.16
 353,250 7.16 7.20 7.10 0 155,250 -3.5
30/10/2012
7.16
 217,640 7.20 7.23 7.16 0 120 -0.0
29/10/2012
7.20
 166,500 7.23 7.26 7.20 0 40,000 -0.9
26/10/2012
7.23
 239,700 7.26 7.32 7.23 2,000 0 0.0
25/10/2012
7.26
 409,380 7.26 7.26 7.20 0 120 -0.0
24/10/2012
7.26
 414,590 7.29 7.32 7.20 410 3,790 -0.1
23/10/2012
7.29
 246,720 7.26 7.36 7.26 0 19,360 -0.4
22/10/2012
7.26
 551,560 7.32 7.32 7.20 22,100 3,410 0.4
19/10/2012
7.32
 706,010 7.45 7.55 7.20 1,150 2,990 -0.0
18/10/2012
7.45
 574,490 7.64 7.71 7.45 50 15,000 -0.4
17/10/2012
7.64
 1,585,800 7.45 7.80 7.55 3,020 110,000 -2.6
16/10/2012
7.45
 488,870 7.13 7.45 7.23 800 90,010 -2.0
15/10/2012
7.13
 321,170 7.29 7.36 7.07 0 0 0
12/10/2012
7.29
 453,990 7.42 7.45 7.29 300 0 0.0
11/10/2012
7.42
 402,260 7.45 7.68 7.36 0 0 0
10/10/2012
7.45
 493,250 7.36 7.48 7.23 1,300 0 0.0
09/10/2012
7.36
 361,470 7.39 7.45 7.32 0 0 0
08/10/2012
7.39
 848,450 7.10 7.42 7.16 0 0 0
05/10/2012
7.10
 569,680 6.97 7.20 7.00 0 214,750 -4.8
04/10/2012
6.97
 247,130 7.07 7.07 6.97 300 101,680 -2.2
03/10/2012
7.07
 346,870 7.00 7.20 7.00 1,320 210,250 -4.6
02/10/2012
7.00
 235,680 6.94 7.00 6.91 0 69,000 -1.5
01/10/2012
6.94
 301,050 7.07 7.10 6.88 12,400 0 0.3
28/09/2012
7.07
 211,600 7.13 7.16 7.04 10,330 15,870 -0.1
27/09/2012
7.13
 169,900 7.16 7.20 7.10 20,000 50,000 -0.7
26/09/2012
7.16
 158,620 7.13 7.26 7.13 10,000 50,000 -0.9
25/09/2012
7.13
 231,290 7.10 7.26 7.07 23,000 26,000 -0.1
24/09/2012
7.10
 454,440 7.39 7.39 7.10 0 2,000 -0.0
21/09/2012
7.39
 150,290 7.29 7.45 7.29 2,000 20,000 -0.4
20/09/2012
7.29
 319,810 7.42 7.42 7.13 0 47,000 -1.1
19/09/2012
7.42
 332,710 7.36 7.42 7.20 500 0 0.0
18/09/2012
7.36
 300,690 7.61 7.68 7.36 0 1,060 -0.0
17/09/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
17/09/2012
7.61
 368,240 7.42 7.77 7.55 0 10,000 -0.2
14/09/2012
7.42
 399,530 7.37 7.51 7.40 10,050 40,000 -0.8
13/09/2012
7.37
 203,940 7.25 7.37 7.14 0 20,000 -0.5
12/09/2012
7.25
 148,470 7.22 7.37 7.17 2,000 0 0.1
11/09/2012
7.22
 220,640 7.05 7.28 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |