CTCP Công nghiệp Cao su Miền Nam (csm)

12.65
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
(2025-12-29) 		-0.60 -4.65% 12,466,700 -3,100 -0.0
12.30
14.30
12.60
2 tháng
(2025-11-28) 		-0.90 -6.82% 18,388,300 -60,100 -0.8
12.30
14.30
12.60
3 tháng
(2025-10-29) 		-1.75 -12.46% 26,428,700 -116,200 -1.5
12.30
14.30
12.60
6 tháng
(2025-07-31) 		-0.70 -5.38% 100,599,200 -438,500 -6.2
12.30
17.15
12.60
12 tháng
(2025-02-03) 		-1.69 -12.11% 228,263,600 -1,556,816 -25.8
9.79
17.15
12.60
24 tháng
(2024-02-07) 		0.02 0.17% 347,446,300 -1,514,754 -26.3
9.79
17.87
12.60
36 tháng
(2023-02-13) 		-1.24 -9.18% 351,426,300 -1,552,927 -26.8
9.79
17.87
12.60
60 tháng
(2021-02-22) 		-4.62 -27.29% 380,458,500 -1,800,645 -36.8
9.79
20.56
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2012
2.98
 241,300 3.06 3.06 2.95 500 0 0.0
29/02/2012
3.06
 301,560 2.98 3.06 2.92 2,800 11,100 -0.1
28/02/2012
2.98
 326,980 3.11 3.14 2.98 0 0 0
27/02/2012
3.11
 367,460 3.06 3.17 3.00 0 620 -0.0
24/02/2012
3.06
 489,540 3.11 3.22 3.06 1,800 50,000 -0.6
23/02/2012
3.11
 436,440 3.17 3.19 3.06 0 0 0
22/02/2012
3.17
 337,350 3.08 3.19 2.98 24,900 0 0.3
21/02/2012
3.08
 349,080 3.22 3.25 3.08 0 4,000 -0.0
20/02/2012
3.22
 317,410 3.08 3.22 3.14 0 50,000 -0.6
17/02/2012
3.08
 191,830 2.95 3.08 2.98 160 0 0.0
16/02/2012
2.95
 69,700 2.95 2.98 2.89 0 0 0
15/02/2012
2.95
 258,460 2.95 3.03 2.84 27,000 0 0.3
14/02/2012
2.95
 147,140 2.95 2.98 2.84 200 0 0.0
13/02/2012
2.95
 86,510 3.08 3.08 2.95 7,400 0 0.1
10/02/2012
3.08
 187,850 3.22 3.22 3.08 1,500 0 0.0
09/02/2012
3.22
 345,910 3.19 3.33 3.17 10,000 40,000 -0.4
08/02/2012
3.19
 195,650 3.06 3.19 3.11 500 50,000 -0.6
07/02/2012
3.06
 379,040 2.92 3.06 2.92 0 22,500 -0.3
06/02/2012
2.92
 328,800 2.95 2.95 2.84 0 184,280 -2.0
03/02/2012
2.95
 608,400 2.84 2.98 2.95 0 155,000 -1.7
02/02/2012
2.84
 224,140 2.71 2.84 2.79 0 190,000 -2.0
01/02/2012
2.71
 341,310 2.60 2.71 2.60 12,490 250,000 -2.4
31/01/2012
2.60
 344,030 2.49 2.60 2.52 0 201,650 -1.9
30/01/2012
2.49
 136,630 2.43 2.49 2.46 8,000 100,000 -0.8
20/01/2012
2.43
 107,000 2.49 2.52 2.43 3,200 100,000 -0.9
19/01/2012
2.49
 109,880 2.43 2.49 2.43 0 100,000 -0.9
18/01/2012
2.43
 85,290 2.49 2.49 2.41 15,000 75,200 -0.5
17/01/2012
2.49
 126,870 2.43 2.49 2.38 0 80,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |