CTCP Công nghiệp Cao su Miền Nam (csm)

13.20
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
(2025-11-04) 		-0.80 -5.76% 8,918,300 63,200 0.9
12.90
14.30
13.20
2 tháng
(2025-10-06) 		-1.60 -10.88% 21,221,800 -122,800 -1.7
12.90
14.70
13.20
3 tháng
(2025-09-05) 		-2.50 -16.03% 50,616,300 -388,600 -5.6
12.90
17.15
13.20
6 tháng
(2025-06-09) 		0.10 0.77% 123,284,400 -156,000 -3.6
12.80
17.15
13.20
12 tháng
(2024-12-09) 		-0.80 -5.73% 266,547,500 -1,735,046 -28.7
9.79
17.15
13.20
24 tháng
(2023-12-15) 		1.63 14.25% 331,834,600 -1,411,136 -24.9
9.79
17.87
13.20
36 tháng
(2022-12-20) 		-0.82 -5.87% 335,448,500 -1,420,331 -24.8
9.79
17.87
13.20
60 tháng
(2020-12-30) 		-2.21 -14.46% 368,887,570 -1,692,675 -35.5
9.79
20.56
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2010
7.09
 92,480 7.04 7.14 6.95 0 5,650 -0.2
13/09/2010
7.04
 55,730 7.28 7.28 6.95 16,430 50 0.5
10/09/2010
7.28
 136,170 7.28 7.58 7.28 4,230 2,000 0.1
09/09/2010
7.28
 108,140 7.56 7.79 7.23 5,820 0 0.2
08/09/2010
7.56
 66,880 7.84 7.84 7.51 31,790 0 1.0
07/09/2010
7.84
 109,750 7.93 7.93 7.81 7,800 220 0.3
06/09/2010
7.93
 174,800 7.63 8.00 7.81 8,910 0 0.3
01/09/2010
7.63
 43,200 7.53 7.67 7.46 13,300 0 0.4
31/08/2010
7.53
 120,690 7.18 7.53 7.28 28,600 0 0.9
30/08/2010
7.18
 52,470 6.86 7.18 7.00 20,050 20,000 0.0
27/08/2010
6.86
 47,890 6.76 6.86 6.74 25,040 0 0.7
26/08/2010
6.76
 77,550 6.79 7.00 6.67 33,030 7,620 0.7
25/08/2010
6.79
 108,170 7.09 7.09 6.74 50,890 0 1.5
24/08/2010
7.09
 79,360 7.46 7.46 7.09 30,000 3,000 0.8
23/08/2010
7.46
 19,210 7.46 7.53 7.46 14,550 4,520 0.3
20/08/2010
7.46
 75,770 7.25 7.46 7.21 58,020 10 1.8
19/08/2010
7.25
 99,330 7.44 7.44 7.21 42,370 2,060 1.3
18/08/2010
7.44
 114,920 7.56 7.58 7.32 35,000 12,500 0.7
17/08/2010
7.56
 65,300 7.63 7.67 7.46 9,500 0 0.3
16/08/2010
7.63
 97,050 7.28 7.63 7.46 40 0 0.0
13/08/2010
7.28
 84,540 7.09 7.28 6.83 24,400 0 0.7
12/08/2010
7.09
 62,550 7.46 7.46 7.09 0 8,470 -0.3
11/08/2010
7.46
 45,520 7.58 7.58 7.42 370 0 0.0
10/08/2010
7.58
 73,040 7.67 7.67 7.30 0 50 -0.0
09/08/2010
7.67
 63,170 7.84 7.84 7.46 1,090 10 0.0
06/08/2010
7.84
 38,170 7.91 7.93 7.84 380 0 0.0
05/08/2010
7.91
 26,550 7.93 8.05 7.91 6,890 30 0.2
04/08/2010
7.93
 31,230 8.12 8.12 7.91 0 0 0
03/08/2010
8.12
 28,370 8.14 8.16 8.09 0 0 0
02/08/2010
8.14
 64,260 8.40 8.40 8.14 1,000 50 0.0
30/07/2010
8.40
 58,930 8.40 8.51 8.28 0 0 0
29/07/2010
8.40
 45,130 8.42 8.42 8.30 0 0 0
28/07/2010
8.42
 21,530 8.63 8.65 8.42 0 0 0
27/07/2010
8.63
 35,850 8.63 8.72 8.58 0 3,620 -0.1
26/07/2010
8.63
 64,630 8.84 8.84 8.63 760 10 0.0
23/07/2010
8.84
 32,020 8.89 9.07 8.84 0 0 0
22/07/2010
8.89
 31,500 8.89 8.93 8.86 5,000 2,130 0.1
21/07/2010
8.89
 45,320 9.03 9.03 8.86 1,250 0 0.0
20/07/2010
9.03
 38,790 9.10 9.10 9.03 200 0 0.0
19/07/2010
9.10
 29,760 9.14 9.14 9.05 9,150 0 0.4
16/07/2010
9.14
 51,110 9.19 9.19 9.14 33,680 0 1.3
15/07/2010
9.19
 81,450 9.30 9.30 9.12 46,370 0 1.8
14/07/2010
9.30
 156,450 9.26 9.37 9.28 71,090 14,500 2.3
13/07/2010
9.26
 91,620 9.03 9.33 9.05 49,230 0 1.9
12/07/2010
9.03
 29,700 9.00 9.07 8.96 16,560 3,250 0.5
09/07/2010
9.00
 94,720 9.00 9.10 8.98 20,880 0 0.8
08/07/2010
9.00
 44,430 9.00 9.14 9.00 19,690 20 0.8
07/07/2010
9.00
 104,220 9.19 9.42 9.00 27,470 2,630 1.0
06/07/2010
9.19
 163,710 9.17 9.33 9.17 2,250 490 0.1
05/07/2010
9.17
 183,710 8.75 9.17 8.82 17,680 800 0.7
02/07/2010
8.75
 67,680 8.84 8.93 8.72 1,300 3,330 -0.1
01/07/2010
8.84
 39,510 9.00 9.00 8.84 0 0 0
30/06/2010
9.00
 100,660 8.98 9.00 8.65 100 1,550 -0.1
29/06/2010
8.98
 123,010 9.05 9.10 8.98 2,760 7,960 -0.2
28/06/2010
9.05
 34,000 9.10 9.10 9.05 3,800 0 0.1
25/06/2010
9.10
 60,220 9.28 9.28 9.10 100 10,210 -0.4
24/06/2010
9.28
 63,870 9.33 9.33 9.26 0 5,190 -0.2
23/06/2010
9.33
 31,310 9.33 9.33 8.98 6,450 0 0.2
22/06/2010
9.33
 81,770 9.47 9.47 9.30 12,120 20 0.5
21/06/2010
9.47
 61,030 9.49 9.51 9.44 3,800 2,010 0.1
18/06/2010
9.49
 40,410 9.51 9.51 9.40 6,420 0 0.3
17/06/2010
9.51
 56,010 9.44 9.51 9.33 7,430 0 0.3
16/06/2010
9.44
 61,440 9.30 9.44 9.33 30 0 0.0
15/06/2010
9.30
 66,990 9.44 9.44 9.28 0 0 0
14/06/2010
9.44
 73,780 9.79 9.79 9.44 1,030 100 0.0
11/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/06/2010
9.79
 118,550 9.60 10.03 9.75 7,990 0 0.3
10/06/2010
9.60
 124,710 9.60 9.60 9.42 20 1,650 -0.1
09/06/2010
9.60
 61,960 9.69 9.69 9.51 1,300 6,890 -0.3
08/06/2010
9.69
 107,150 9.69 9.78 9.60 410 6,470 -0.3
07/06/2010
9.69
 322,130 9.42 9.87 9.42 0 10,260 -0.6
04/06/2010
9.42
 99,790 9.60 9.69 9.42 1,400 8,380 -0.4
03/06/2010
9.60
 104,230 9.69 9.78 9.60 200 0 0.0
02/06/2010
9.69
 107,730 9.69 9.69 9.60 900 6,630 -0.3
01/06/2010
9.69
 78,850 9.87 9.87 9.60 100 0 0.0
31/05/2010
9.87
 103,430 9.96 9.96 9.69 2,500 0 0.1
28/05/2010
9.96
 170,560 9.60 10.05 9.78 2,100 1,000 0.1
27/05/2010
9.60
 98,670 9.60 9.69 9.42 800 900 -0.0
26/05/2010
9.60
 170,760 9.15 9.60 9.33 9,890 0 0.5
25/05/2010
9.15
 115,450 9.15 9.24 9.06 17,560 3,220 0.7
24/05/2010
9.15
 125,900 9.15 9.24 8.97 2,100 700 0.1
21/05/2010
9.15
 156,510 9.60 9.60 9.15 1,700 0 0.1
20/05/2010
9.60
 177,740 9.60 9.60 9.15 0 700 -0.0
19/05/2010
9.60
 270,330 10.05 10.05 9.60 2,560 64,970 -3.3
18/05/2010
10.05
 141,290 10.31 10.31 10.05 1,460 0 0.1
17/05/2010
10.31
 93,410 10.67 10.67 10.23 2,630 500 0.1
14/05/2010
10.67
 80,710 10.67 10.76 10.67 0 0 0
13/05/2010
10.67
 135,350 10.67 11.03 10.67 0 4,080 -0.2
12/05/2010
10.67
 173,280 11.12 11.12 10.67 9,460 13,770 -0.3
11/05/2010
11.12
 307,060 10.67 11.12 10.85 70,000 30,370 2.5
10/05/2010
10.67
 175,770 10.94 10.94 10.58 500 3,000 -0.2
07/05/2010
10.94
 265,460 11.30 11.30 10.85 28,270 4,600 1.5
06/05/2010
11.30
 129,680 11.30 11.39 11.30 0 1,460 -0.1
05/05/2010
11.30
 162,920 11.48 11.48 11.30 0 1,300 -0.1
04/05/2010
11.48
 147,090 11.48 11.57 11.39 5,160 0 0.3
29/04/2010
11.48
 215,850 11.57 11.66 11.39 1,000 0 0.1
28/04/2010
11.57
 96,450 11.48 11.66 11.39 3,800 0 0.2
27/04/2010
11.48
 106,580 11.66 11.66 11.48 18,410 0 1.2
26/04/2010
11.66
 207,870 11.84 11.93 11.48 15,740 0 1.0
22/04/2010
11.84
 583,290 11.30 11.84 11.57 26,650 6,470 1.3
21/04/2010
11.30
 99,040 11.39 11.48 11.30 800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |