CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-0.25
(-1.96%)
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
(2026-08-12) 		-0.90 -6.45% 2,207,800 -99,600 0
12.75
14
12.75
2 tháng
(2026-07-13) 		-1.35 -9.37% 11,046,000 14,234 0
12.75
14.90
12.75
3 tháng
(2026-06-15) 		1.25 10.59% 18,634,600 107,394 0
11.80
14.90
12.75
6 tháng
(2026-03-16) 		1.20 10.13% 30,571,700 52,974 -0.6
11.40
14.90
12.75
12 tháng
(2025-09-16) 		-3.45 -20.91% 96,520,500 -979,326 -16.0
11.40
16.80
12.75
24 tháng
(2024-09-23) 		0.91 7.54% 365,214,000 -1,433,300 -26.4
9.79
17.15
12.75
36 tháng
(2023-09-27) 		1.15 9.70% 389,881,700 -1,473,562 -26.9
9.79
17.87
12.75
60 tháng
(2021-10-07) 		-3.57 -21.49% 412,705,600 -1,709,271 -35.7
9.79
20.56
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2012
2.43
 25,450 2.38 2.43 2.41 0 0 0
13/01/2012
2.38
 18,500 2.33 2.38 2.35 3,200 0 0.0
12/01/2012
2.33
 20,230 2.41 2.41 2.30 0 0 0
11/01/2012
2.41
 64,900 2.38 2.43 2.38 5,800 20,170 -0.1
10/01/2012
2.38
 25,260 2.35 2.41 2.35 0 0 0
09/01/2012
2.35
 19,410 2.27 2.35 2.22 0 0 0
06/01/2012
2.27
 37,000 2.33 2.33 2.27 0 0 0
05/01/2012
2.33
 11,800 2.35 2.35 2.30 0 0 0
04/01/2012
2.35
 4,800 2.38 2.38 2.35 0 0 0
03/01/2012
2.38
 13,390 2.41 2.43 2.38 0 5,000 -0.0
30/12/2011
2.41
 62,820 2.38 2.43 2.35 0 600 -0.0
29/12/2011
2.38
 29,720 2.35 2.38 2.30 0 1,500 -0.0
28/12/2011
2.35
 35,640 2.27 2.35 2.27 0 100 -0.0
27/12/2011
2.27
 41,940 2.35 2.38 2.27 0 0 0
26/12/2011
2.35
 36,930 2.38 2.38 2.33 0 0 0
23/12/2011
2.38
 35,040 2.38 2.38 2.33 100 0 0.0
22/12/2011
2.38
 66,410 2.38 2.38 2.30 0 0 0
21/12/2011
2.38
 18,210 2.41 2.41 2.35 200 0 0.0
20/12/2011
2.41
 33,030 2.41 2.41 2.33 0 0 0
19/12/2011
2.41
 105,620 2.43 2.46 2.41 0 74,900 -0.7
16/12/2011
2.43
 35,560 2.41 2.43 2.41 200 30,000 -0.3
15/12/2011
2.41
 51,170 2.35 2.41 2.27 0 0 0
14/12/2011
2.35
 105,020 2.38 2.41 2.30 7,000 330 0.1
13/12/2011
2.38
 22,570 2.41 2.41 2.38 0 0 0
12/12/2011
2.41
 31,760 2.41 2.43 2.35 500 10 0.0
09/12/2011
2.41
 104,760 2.49 2.49 2.41 1,920 50,680 -0.4
08/12/2011
2.49
 142,480 2.57 2.57 2.49 0 90,630 -0.8
07/12/2011
2.57
 89,540 2.57 2.57 2.49 580 65,290 -0.6
06/12/2011
2.57
 105,300 2.60 2.65 2.57 0 57,810 -0.6
05/12/2011
2.60
 143,660 2.49 2.60 2.54 0 100,000 -1.0
02/12/2011
2.49
 77,050 2.38 2.49 2.41 0 20,000 -0.2
01/12/2011
2.38
 16,620 2.38 2.38 2.35 0 0 0
30/11/2011
2.38
 23,950 2.38 2.41 2.35 5,000 0 0.0
29/11/2011
2.38
 17,980 2.38 2.41 2.35 0 0 0
28/11/2011
2.38
 34,460 2.30 2.41 2.35 0 0 0
25/11/2011
2.30
 63,350 2.33 2.35 2.27 200 0 0.0
24/11/2011
2.33
 19,880 2.38 2.38 2.33 0 0 0
23/11/2011
2.38
 27,580 2.38 2.41 2.35 0 0 0
22/11/2011
2.38
 35,760 2.38 2.38 2.33 0 4,200 -0.0
21/11/2011
2.38
 57,390 2.46 2.46 2.38 1,200 0 0.0
18/11/2011
2.46
 31,850 2.52 2.52 2.43 7,000 0 0.1
17/11/2011
2.52
 36,770 2.54 2.54 2.49 0 760 -0.0
16/11/2011
2.54
 44,730 2.49 2.57 2.49 0 0 0
15/11/2011
2.49
 209,920 2.57 2.57 2.46 0 33,000 -0.3
14/11/2011
2.57
 95,980 2.71 2.71 2.57 0 44,560 -0.4
11/11/2011
2.71
 35,690 2.81 2.81 2.71 180,000 12,150 1.7
10/11/2011
2.81
 36,990 2.79 2.81 2.68 20,000 0 0.2
09/11/2011
2.79
 16,110 2.76 2.79 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |