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)
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
13/01/2010
13.45
 183,080 13.01 13.54 12.74 8,500 0 0.6
12/01/2010
13.01
 336,860 13.63 13.63 13.01 12,080 21,000 -0.7
11/01/2010
13.63
 200,210 13.99 13.99 13.54 2,040 0 0.2
08/01/2010
13.99
 510,990 13.99 14.35 13.63 10,000 2,040 0.6
07/01/2010
13.99
 302,470 13.99 14.26 13.81 15,050 11,700 0.3
06/01/2010
13.99
 482,310 14.35 14.71 13.99 1,110 0 0.1
05/01/2010
14.35
 500,380 13.81 14.44 13.81 21,000 220 1.7
04/01/2010
13.81
 285,810 13.19 13.81 13.45 1,670 240 0.1
31/12/2009
13.19
 251,800 12.56 13.19 13.10 0 580 0
30/12/2009
12.56
 509,270 12.02 12.56 12.02 8,000 540 0
29/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/12/2009
12.02
 41,830 11.45 12.02 12.02 3,000 11,720 0
28/12/2009
11.45
 369,890 11.32 11.45 10.97 40,060 0 0
25/12/2009
11.32
 327,130 11.25 11.45 11.18 30,450 30,000 0
24/12/2009
11.25
 267,090 10.83 11.25 10.90 40,140 30,000 0
23/12/2009
10.83
 341,140 10.35 10.83 10.42 29,540 54,620 0
22/12/2009
10.35
 397,710 9.87 10.35 10.28 46,200 50,000 0
21/12/2009
9.87
 99,440 9.45 9.87 9.87 0 0 0
18/12/2009
9.45
 136,860 9.04 9.45 9.11 66,510 500 0
17/12/2009
9.04
 209,610 9.45 9.45 9.04 42,400 0 0
16/12/2009
9.45
 115,530 9.94 9.94 9.45 200 100 0
15/12/2009
9.94
 134,560 10.42 10.42 9.94 0 0 0
14/12/2009
10.42
 248,500 10.07 10.56 9.66 2,940 0 0
11/12/2009
10.07
 190,550 10.56 10.56 10.07 250 2,090 0
10/12/2009
10.56
 211,270 11.11 11.45 10.56 500 0 0
09/12/2009
11.11
 227,800 11.66 11.66 11.11 79,190 0 0
08/12/2009
11.66
 118,300 11.94 11.94 11.59 19,190 0 0
07/12/2009
11.94
 133,040 11.87 12.01 11.73 19,190 15,000 0
04/12/2009
11.87
 98,120 12.01 12.14 11.80 19,880 0 0
03/12/2009
12.01
 195,780 12.07 12.42 11.59 35,000 0 0
02/12/2009
12.07
 144,050 12.70 12.70 12.07 38,100 0 0
01/12/2009
12.70
 151,690 12.21 12.70 12.28 57,100 0 0
30/11/2009
12.21
 239,840 11.94 12.49 11.94 110,000 0 0
27/11/2009
11.94
 432,010 11.94 12.49 11.38 124,370 200 0
26/11/2009
11.94
 198,640 12.56 12.56 11.94 160,250 6,480 0
25/11/2009
12.56
 306,180 13.18 13.18 12.56 4,190 0 0
24/11/2009
13.18
 302,950 13.39 13.52 13.11 83,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |