CTCP Công nghiệp Cao su Miền Nam (csm)

11.80
-0.30
(-2.48%)
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
(2026-02-11) 		-0.50 -3.92% 9,157,900 38,000 0.5
11.50
13.90
12.10
2 tháng
(2026-01-12) 		-1.30 -9.59% 20,231,600 17,800 0.3
11.50
14.30
12.10
3 tháng
(2025-12-15) 		-0.40 -3.16% 25,078,900 -45,700 -0.6
11.50
14.30
12.10
6 tháng
(2025-09-15) 		-4.90 -28.57% 68,999,000 -810,900 -11.7
11.50
17.15
12.10
12 tháng
(2025-03-18) 		-2.09 -14.56% 195,524,200 -489,703 -8.5
9.79
17.15
12.10
24 tháng
(2024-03-25) 		-1.80 -12.79% 356,619,800 -1,474,765 -25.7
9.79
17.87
12.10
36 tháng
(2023-03-29) 		-1.11 -8.28% 361,854,700 -1,526,136 -27.1
9.79
17.87
12.10
60 tháng
(2021-04-08) 		-4.27 -25.83% 388,734,500 -1,749,945 -36.0
9.79
20.56
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/07/2012
7.54
 1,125,310 7.22 7.54 7.00 0 94,780 -2.4
17/07/2012
7.22
 605,340 7.08 7.37 7.00 3,000 0 0.1
16/07/2012
7.08
 707,380 7.28 7.57 7.00 1,000 0 0.0
13/07/2012
7.28
 918,050 6.94 7.28 6.88 1,810 0 0.0
12/07/2012
6.94
 228,720 6.88 7.00 6.83 0 130 -0.0
11/07/2012
6.88
 390,370 6.91 6.97 6.74 0 0 0
10/07/2012
6.91
 320,310 6.94 7.00 6.71 0 1,000 -0.0
09/07/2012
6.94
 493,050 7.28 7.28 6.94 0 0 0
06/07/2012
7.28
 720,110 6.94 7.28 6.94 0 0 0
05/07/2012
6.94
 477,390 6.63 6.94 6.51 0 5,800 -0.1
04/07/2012
6.63
 417,510 6.80 7.00 6.63 0 0 0
03/07/2012
6.80
 477,330 6.88 6.88 6.57 0 0 0
02/07/2012
6.88
 622,980 7.22 7.37 6.88 100,000 0 2.5
29/06/2012
7.22
 489,060 7.05 7.25 7.05 0 0 0
28/06/2012
7.05
 574,310 6.88 7.08 6.57 0 10,000 -0.2
27/06/2012
6.88
 706,580 7.22 7.42 6.88 1,000 500 0.0
26/06/2012
7.22
 801,980 7.60 7.60 7.22 0 11,840 -0.3
25/06/2012
7.60
 623,310 7.97 7.97 7.60 0 0 0
22/06/2012
7.97
 703,150 8.02 8.02 7.80 0 1,400 -0.0
21/06/2012
8.02
 632,350 8.02 8.17 7.94 0 5,000 -0.1
20/06/2012
8.02
 800,000 7.85 8.14 7.82 0 0 0
19/06/2012
7.85
 658,010 8.11 8.11 7.77 0 0 0
18/06/2012
8.11
 707,420 7.74 8.11 7.88 6,000 0 0.2
15/06/2012
7.74
 697,160 7.40 7.74 7.45 650 2,000 -0.0
14/06/2012
7.40
 646,600 7.71 7.71 7.40 0 0 0
13/06/2012
7.71
 541,480 7.60 7.91 7.42 1,340 0 0.0
12/06/2012
7.60
 860,940 8.00 8.00 7.60 0 700 -0.0
11/06/2012
8.00
 976,690 7.62 8.00 7.57 8,800 103,710 -2.6
08/06/2012
7.62
 1,366,460 7.37 7.71 7.60 2,000 6,200 -0.1
07/06/2012
7.37
 475,580 7.03 7.37 7.20 0 4,000 -0.1
06/06/2012
7.03
 632,150 6.71 7.03 6.63 500 0 0.0
05/06/2012
6.71
 418,250 6.48 6.74 6.28 0 0 0
04/06/2012
6.48
 561,450 6.80 6.80 6.48 0 5,350 -0.1
01/06/2012
6.80
 342,900 6.88 7.00 6.68 0 0 0
31/05/2012
6.88
 829,160 7.22 7.22 6.88 0 0 0
30/05/2012
7.22
 328,700 7.14 7.45 7.14 7,400 0 0.2
29/05/2012
7.14
 990,140 6.83 7.14 6.63 47,350 5,500 1.0
28/05/2012
6.83
 869,950 6.51 6.83 6.77 0 0 0
25/05/2012
6.51
 699,360 6.23 6.51 6.28 5,000 5,000 0
24/05/2012
6.23
 507,550 6.54 6.54 6.23 82,000 0 1.8
23/05/2012
6.54
 824,260 6.88 6.88 6.54 5,000 0 0.1
22/05/2012
6.88
 668,150 7.22 7.28 6.88 0 20,640 -0.5
21/05/2012
7.22
 1,374,640 6.88 7.22 6.54 17,000 136,620 -2.8
18/05/2012
6.88
 30,060 7.22 7.22 6.88 0 0 0
17/05/2012
7.22
 801,130 7.60 7.68 7.22 6,000 47,100 -1.1
16/05/2012
7.60
 775,570 8.00 8.00 7.60 0 55,000 -1.5
15/05/2012
8.00
 854,580 8.40 8.40 8.00 0 50,000 -1.4
14/05/2012
8.40
 563,070 8.48 8.74 8.08 1,100 21,000 -0.6
11/05/2012
8.48
 763,080 8.11 8.51 8.05 2,600 100,000 -2.9
10/05/2012
8.11
 687,010 8.31 8.48 8.05 350 5,560 -0.2
09/05/2012
8.31
 3,216,860 7.94 8.31 7.71 22,380 98,700 -2.2
08/05/2012
7.94
 79,420 7.57 7.94 7.94 0 17,590 -0.5
07/05/2012
7.57
 23,990 7.22 7.57 7.57 0 5,000 -0.1
04/05/2012
7.22
 91,870 6.88 7.22 7.22 0 1,000 -0.0
03/05/2012
6.88
 1,245,240 6.57 6.88 6.65 4,500 7,070 -0.1
02/05/2012
6.57
 1,634,280 6.65 6.97 6.57 10,000 3,100 0.2
27/04/2012
6.65
 586,240 6.34 6.65 6.57 31,800 50,040 -0.4
26/04/2012
6.34
 97,660 6.05 6.34 6.34 0 71,000 -1.6
25/04/2012
6.05
 102,310 5.77 6.05 6.05 0 20,000 -0.4
24/04/2012
5.77
 494,800 5.51 5.77 5.71 30,000 20,200 0.2
23/04/2012
5.51
 528,760 5.25 5.51 5.28 0 0 0
20/04/2012
5.25
 932,000 5.51 5.57 5.25 12,150 0 0.2
19/04/2012
5.51
 1,604,840 5.80 6.08 5.51 4,000 100,100 -2.0
18/04/2012
5.80
 800,880 5.54 5.80 5.63 8,350 70,200 -1.3
17/04/2012
5.54
 664,950 5.28 5.54 5.48 0 141,020 -2.7
16/04/2012
5.28
 928,070 5.05 5.28 5.00 6,000 0 0.1
13/04/2012
5.05
 1,576,090 4.83 5.05 4.80 242,840 0 4.2
12/04/2012
4.83
 324,880 4.60 4.83 4.80 59,360 6,000 0.9
11/04/2012
4.60
 473,260 4.40 4.60 4.51 0 13,000 -0.2
10/04/2012
4.40
 1,129,320 4.20 4.40 4.28 20,000 7,400 0.2
09/04/2012
4.20
 685,990 4.00 4.20 3.97 5,000 5,000 -0.0
06/04/2012
4.00
 673,330 4.00 4.08 3.97 0 0 0
05/04/2012
4.00
 323,690 3.88 4.00 3.80 0 0 0
04/04/2012
3.88
 361,550 4.00 4.06 3.88 1,200 0 0.0
03/04/2012
4.00
 411,220 3.88 4.03 3.83 11,000 1,300 0.1
30/03/2012
3.88
 220,510 3.91 4.00 3.86 0 0 0
29/03/2012
3.91
 484,970 4.06 4.14 3.88 3,100 1,400 0.0
28/03/2012
4.06
 966,250 4.03 4.20 3.86 300 0 0.0
27/03/2012
4.03
 2,227,200 3.91 4.08 4.00 5,000 3,200 0.0
26/03/2012: Quyền mua cổ phiếu: 4.225/1 Giá: 10 (Volume + 23.67%, Ratio=0.24)
26/03/2012
3.91
 63,230 3.73 3.91 3.91 0 0 0
23/03/2012
3.73
 188,530 3.57 3.73 3.73 120 13,000 -0.2
22/03/2012
3.57
 884,930 3.41 3.57 3.38 3,590 7,000 -0.0
21/03/2012
3.41
 803,980 3.41 3.57 3.35 4,000 0 0.1
20/03/2012
3.41
 460,800 3.46 3.46 3.33 0 3,490 -0.0
19/03/2012
3.46
 297,200 3.46 3.52 3.38 500 0 0.0
16/03/2012
3.46
 433,300 3.33 3.49 3.41 0 3,000 -0.0
15/03/2012
3.33
 352,710 3.19 3.33 3.11 0 4,000 -0.0
14/03/2012
3.19
 597,180 3.30 3.35 3.17 6,700 3,000 0.0
13/03/2012
3.30
 629,850 3.44 3.46 3.27 5,000 0 0.1
12/03/2012
3.44
 409,930 3.60 3.60 3.44 14,300 30,000 -0.2
09/03/2012
3.60
 285,870 3.54 3.68 3.41 3,000 0 0.0
08/03/2012
3.54
 715,650 3.57 3.73 3.52 3,000 500 0.0
07/03/2012
3.57
 939,760 3.41 3.57 3.38 4,000 0 0.1
06/03/2012
3.41
 1,900,700 3.25 3.41 3.30 137,900 18,100 1.5
05/03/2012
3.25
 27,650 3.11 3.25 3.25 0 0 0
02/03/2012
3.11
 395,770 2.98 3.11 3.00 0 50,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |