CTCP Công nghiệp Cao su Miền Nam (csm)

12.60
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
(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)
14/06/2010
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
20/04/2010
11.39
 208,020 11.39 11.48 11.21 1,000 2,000 -0.1
19/04/2010
11.39
 69,300 11.57 11.57 11.39 16,900 0 1.1
16/04/2010
11.57
 144,590 11.48 11.66 11.57 1,200 0 0.1
15/04/2010
11.48
 134,750 11.57 11.66 11.48 15,420 0 1.0
14/04/2010
11.57
 114,930 11.57 11.57 11.39 350 0 0.0
13/04/2010
11.57
 123,710 11.66 11.75 11.48 1,490 2,000 -0.0
12/04/2010
11.66
 209,410 11.66 11.93 11.66 2,500 0 0.2
09/04/2010
11.66
 261,030 11.57 11.84 11.57 3,540 0 0.2
08/04/2010
11.57
 199,780 11.66 11.75 11.48 6,800 0 0.4
07/04/2010
11.66
 201,800 11.66 11.75 11.48 2,150 0 0.1
06/04/2010
11.66
 203,790 11.84 12.02 11.57 12,970 0 0.9
05/04/2010
11.84
 126,230 11.66 12.02 11.75 18,480 0 1.2
02/04/2010
11.66
 463,570 11.30 11.84 11.30 14,170 0 0.9
01/04/2010
11.30
 134,490 11.21 11.39 11.12 25,570 0 1.6
31/03/2010
11.21
 156,270 11.39 11.48 11.21 5,540 0 0.4
30/03/2010
11.39
 115,590 11.66 11.75 11.39 1,000 0 0.1
29/03/2010
11.66
 72,230 11.48 11.66 11.48 4,190 0 0.3
26/03/2010
11.48
 179,300 11.48 11.66 11.39 18,900 0 1.2
25/03/2010
11.48
 280,720 11.93 11.93 11.48 1,020 0 0.1
24/03/2010
11.93
 372,150 11.66 11.93 11.66 5,570 0 0.4
23/03/2010
11.66
 199,320 12.11 12.11 11.66 200 0 0.0
22/03/2010
12.11
 167,070 12.20 12.20 11.93 700 2,460 -0.1
19/03/2010
12.20
 210,650 12.38 12.47 12.20 4,140 2,000 0.1
18/03/2010
12.38
 297,010 11.84 12.38 11.84 0 13,570 -0.9
17/03/2010
11.84
 287,500 12.11 12.29 11.84 2,400 10,600 -0.6
16/03/2010
12.11
 339,920 12.74 12.74 12.11 0 12,260 -0.8
15/03/2010
12.74
 446,030 12.47 13.01 12.47 8,930 2,500 0.5
12/03/2010
12.47
 234,910 12.65 12.74 12.38 4,170 0 0.3
11/03/2010
12.65
 380,640 13.01 13.01 12.56 11,600 500 0.8
10/03/2010
13.01
 626,030 12.56 13.10 12.56 70,690 3,500 4.8
09/03/2010
12.56
 503,660 12.02 12.56 12.47 4,650 500 0.3
08/03/2010
12.02
 185,250 11.48 12.02 11.66 1,220 0 0.1
05/03/2010
11.48
 159,050 11.48 11.66 11.39 0 0 0
04/03/2010
11.48
 231,990 11.57 11.93 11.48 4,000 18,010 -0.9
03/03/2010
11.57
 128,990 11.48 11.57 11.39 0 0 0
02/03/2010
11.48
 232,020 11.48 11.57 11.21 0 1,940 -0.1
01/03/2010
11.48
 144,850 11.12 11.48 11.03 20 3,000 -0.2
26/02/2010
11.12
 155,060 11.03 11.12 10.85 0 18,660 -1.1
25/02/2010
11.03
 96,240 11.30 11.39 11.03 0 29,520 -1.8
24/02/2010
11.30
 108,320 11.39 11.39 11.12 33,000 21,720 0.7
23/02/2010
11.39
 140,550 11.93 11.93 11.39 1,100 0 0.1
22/02/2010
11.93
 125,550 11.75 12.02 11.75 29,710 0 2.0
12/02/2010
11.75
 89,420 11.39 11.84 11.57 0 0 0
11/02/2010
11.39
 98,000 10.85 11.39 10.85 870 0 0.1
10/02/2010
10.85
 102,720 10.40 10.85 10.58 13,400 50,000 -2.2
09/02/2010
10.40
 130,220 10.85 10.85 10.40 200 1,800 -0.1
08/02/2010
10.85
 88,380 11.21 11.21 10.85 0 8,600 -0.5
05/02/2010
11.21
 87,370 11.48 11.48 11.21 0 0 0
04/02/2010
11.48
 112,330 11.30 11.57 11.12 300 0 0.0
03/02/2010
11.30
 112,600 11.30 11.39 11.21 6,730 48,770 -2.6
02/02/2010
11.30
 140,390 11.48 11.66 11.21 8,000 35,880 -1.8
01/02/2010
11.48
 41,670 11.66 11.75 11.39 0 0 0
29/01/2010
11.66
 67,170 11.48 11.66 11.21 0 0 0
28/01/2010
11.48
 27,600 11.66 11.84 11.48 0 0 0
27/01/2010
11.66
 94,260 12.20 12.47 11.66 1,260 20,400 -1.3
26/01/2010
12.20
 356,200 11.66 12.20 11.84 100 70,000 -4.8
25/01/2010
11.66
 97,580 11.66 11.66 11.48 2,000 0 0.1
22/01/2010
11.66
 110,340 11.66 11.84 11.39 3,190 0 0.2
21/01/2010
11.66
 168,910 12.20 12.20 11.66 7,270 0 0.5
20/01/2010
12.20
 63,370 12.74 12.92 12.20 0 0 0
19/01/2010
12.74
 66,920 12.65 12.83 12.38 14,980 40 1.1
18/01/2010
12.65
 169,930 13.27 13.27 12.65 16,010 0 1.1
15/01/2010
13.27
 96,930 13.54 13.54 13.19 7,290 20 0.5
14/01/2010
13.54
 159,470 13.45 13.81 13.27 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |