CTCP Công nghiệp Cao su Miền Nam (csm)

12.10
-0.15
(-1.22%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |