CTCP Công nghiệp Cao su Miền Nam (csm)

14.60
0
(0%)
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
(2026-06-30) 		2.10 16.41% 12,188,000 231,600 0
12.80
14.90
14.60
2 tháng
(2026-06-01) 		2.45 19.68% 15,596,000 247,560 0
11.80
14.90
14.60
3 tháng
(2026-05-04) 		2.70 22.13% 20,604,200 242,641 0
11.40
14.90
14.60
6 tháng
(2026-02-02) 		2 15.50% 36,398,700 225,140 -0.1
11.40
14.90
14.60
12 tháng
(2025-08-04) 		1.60 12.03% 136,163,700 -271,660 -7.1
11.40
17.15
14.60
24 tháng
(2024-08-09) 		2.81 23.27% 366,772,600 -1,303,434 -26.5
9.79
17.15
14.60
36 tháng
(2023-08-15) 		1.87 14.36% 386,312,300 -1,322,896 -26.8
9.79
17.87
14.60
60 tháng
(2021-08-25) 		-0.30 -1.99% 411,003,100 -1,573,305 -35.7
9.79
20.56
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2012
7.05
 605,940 7.34 7.34 7.05 30 10,470 -0.3
07/09/2012
7.34
 406,910 7.20 7.37 7.25 0 2,000 -0.1
06/09/2012
7.20
 322,590 7.31 7.37 7.17 0 1,000 -0.0
05/09/2012
7.31
 436,350 7.45 7.48 7.25 560 0 0.0
04/09/2012
7.45
 316,430 7.57 7.65 7.45 2,800 0 0.1
31/08/2012
7.57
 612,970 7.42 7.68 7.45 640 0 0.0
30/08/2012
7.42
 518,520 7.45 7.57 7.37 0 6,400 -0.2
29/08/2012
7.45
 458,000 7.11 7.45 7.11 0 0 0
28/08/2012
7.11
 361,800 6.91 7.11 6.74 12,900 3,090 0.2
27/08/2012
6.91
 1,040,160 7.25 7.25 6.91 1,400 0 0.0
24/08/2012
7.25
 1,644,800 6.91 7.25 6.57 0 8,000 -0.2
23/08/2012
6.91
 551,720 7.25 7.25 6.91 150,000 0 3.6
22/08/2012
7.25
 1,219,600 7.57 7.57 7.25 140,500 0 3.7
21/08/2012
7.57
 1,498,710 7.94 7.94 7.57 455,000 5,000 11.9
20/08/2012
7.94
 669,130 7.77 7.97 7.80 6,150 0 0.2
17/08/2012
7.77
 366,640 7.62 7.80 7.57 0 0 0
16/08/2012
7.62
 365,220 7.68 7.71 7.57 0 0 0
15/08/2012
7.68
 171,600 7.71 7.82 7.65 300 0 0.0
14/08/2012
7.71
 281,210 7.62 7.74 7.62 0 10,000 -0.3
13/08/2012
7.62
 380,140 7.68 7.68 7.51 0 740 -0.0
10/08/2012
7.68
 479,400 7.74 7.80 7.65 0 2,000 -0.0
09/08/2012
7.74
 344,860 7.71 8.00 7.74 2,000 0 0.1
08/08/2012
7.71
 264,700 7.71 7.80 7.68 0 0 0
07/08/2012
7.71
 632,670 7.80 7.85 7.68 0 0 0
06/08/2012
7.80
 924,420 7.42 7.80 7.51 0 70,020 -1.9
03/08/2012
7.42
 332,480 7.40 7.48 7.34 0 3,000 -0.1
02/08/2012
7.40
 256,050 7.40 7.48 7.40 4,800 0 0.1
01/08/2012
7.40
 430,420 7.42 7.42 7.25 0 0 0
31/07/2012
7.42
 251,110 7.31 7.45 7.31 2,000 0 0.1
30/07/2012
7.31
 314,450 7.34 7.45 7.25 0 64,910 -1.7
27/07/2012
7.34
 536,560 7.57 7.68 7.28 2,400 0 0.1
26/07/2012
7.57
 426,300 7.42 7.68 7.45 3,000 81,830 -2.1
25/07/2012
7.42
 651,780 7.37 7.54 7.25 0 70,610 -1.8
24/07/2012
7.37
 917,080 7.68 7.71 7.34 0 1,500 -0.0
23/07/2012
7.68
 714,750 7.82 7.91 7.68 0 14,980 -0.4
20/07/2012
7.82
 1,005,360 7.91 8.20 7.82 9,800 23,000 -0.4
19/07/2012
7.91
 1,137,900 7.54 7.91 7.54 0 420 -0.0

Chính sách bảo mật | Điều khoản sử dụng |