CTCP Công nghiệp Cao su Miền Nam (csm)

11.95
0.05
(0.42%)
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
(2026-05-13) 		0.20 1.71% 4,540,400 -3,500 0
11.40
12.50
11.95
2 tháng
(2026-04-13) 		-0.50 -4.03% 7,764,600 -11,220 0
11.40
12.50
11.95
3 tháng
(2026-03-16) 		0.05 0.42% 11,928,700 -58,020 -0.6
11.40
12.50
11.95
6 tháng
(2025-12-15) 		-0.75 -5.93% 37,209,500 -103,820 -1.1
11.40
14.30
11.95
12 tháng
(2025-06-17) 		-1.15 -8.81% 159,356,700 -409,120 -6.7
11.40
17.15
11.95
24 tháng
(2024-06-24) 		-2.91 -19.65% 363,155,000 -1,535,094 -26.3
9.79
17.15
11.95
36 tháng
(2023-06-28) 		-1.27 -9.64% 373,340,500 -1,579,756 -26.9
9.79
17.87
11.95
60 tháng
(2021-07-08) 		-4.08 -25.54% 398,223,300 -1,766,465 -35.8
9.79
20.56
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/11/2009
13.39
 398,960 13.94 14.08 13.25 0 0 0
20/11/2009
13.94
 200,020 14.35 14.35 13.80 1,800 1,800 0
19/11/2009
14.35
 462,460 14.21 14.77 14.21 13,360 0 0
18/11/2009
14.21
 472,810 13.66 14.21 13.59 0 500 0
17/11/2009
13.66
 187,460 13.66 13.80 13.59 20 0 0
16/11/2009
13.66
 269,740 13.94 14.35 13.66 17,630 0 0
13/11/2009
13.94
 158,390 14.08 14.08 13.73 46,120 0 0
12/11/2009
14.08
 231,770 13.94 14.35 13.80 20,000 0 0
11/11/2009
13.94
 238,520 13.66 14.08 13.52 10,000 0 0
10/11/2009
13.66
 280,460 14.21 14.21 13.52 10,000 1,500 0
09/11/2009
14.21
 305,990 14.90 14.90 14.21 30,170 600 0
06/11/2009
14.90
 598,900 14.21 14.90 14.77 10,400 30,000 0
05/11/2009
14.21
 306,240 13.66 14.21 13.66 5,000 5,000 0
04/11/2009
13.66
 466,930 14.35 14.35 13.66 32,380 500 0
03/11/2009
14.35
 196,520 15.04 15.04 14.35 170 0 0
02/11/2009
15.04
 85,420 15.73 15.73 15.04 160 0 0
30/10/2009
15.73
 360,840 15.04 15.73 15.18 0 0 0
29/10/2009
15.04
 506,130 15.59 15.59 14.90 70,160 1,760 0
28/10/2009
15.59
 991,120 16.01 16.15 15.32 160 0 0
27/10/2009
16.01
 290,790 16.84 16.84 16.01 240 0 0
26/10/2009
16.84
 393,790 17.66 17.66 16.84 20,000 0 0
23/10/2009
17.66
 262,030 18.49 18.49 17.66 9,600 18,520 0
22/10/2009
18.49
 1,029,990 17.66 18.49 18.08 81,000 125,980 0
21/10/2009
17.66
 867,180 16.84 17.66 16.70 47,000 0 0
20/10/2009
16.84
 261,610 16.56 16.97 16.42 0 0 0
19/10/2009
16.56
 377,070 16.84 16.97 16.56 0 0 0
16/10/2009
16.84
 465,490 17.53 17.53 16.70 0 0 0
15/10/2009
17.53
 608,420 17.11 17.80 17.25 120,150 1,000 0
14/10/2009
17.11
 426,120 16.42 17.11 16.42 0 90 0
13/10/2009
16.42
 343,580 16.42 16.56 16.28 30,000 2,000 0
12/10/2009
16.42
 561,420 16.42 16.70 16.15 28,980 0 0
09/10/2009
16.42
 706,490 17.11 17.39 16.42 90,000 0 0
08/10/2009
17.11
 320,220 16.84 17.53 16.56 36,000 0 0
07/10/2009
16.84
 614,930 16.15 16.84 16.01 178,030 0 0
06/10/2009
16.15
 736,300 15.59 16.15 14.90 2,000 0 0
05/10/2009
15.59
 696,370 16.28 16.28 15.59 3,000 200 0
02/10/2009
16.28
 99,790 17.11 17.11 16.28 200 0 0
01/10/2009
17.11
 539,050 17.94 17.94 17.11 0 0 0
30/09/2009
17.94
 613,100 18.77 19.32 17.94 2,000 0 0
29/09/2009
18.77
 594,960 17.94 18.77 17.94 500 0 0
28/09/2009
17.94
 677,400 17.11 17.94 17.53 198,280 5,000 0
25/09/2009
17.11
 827,610 16.42 17.11 16.56 37,200 0 0
24/09/2009
16.42
 1,042,290 15.73 16.42 15.46 27,400 2,900 0
23/09/2009
15.73
 454,660 15.04 15.73 15.73 136,450 0 0
22/09/2009
15.04
 541,760 14.35 15.04 14.90 80,000 0 0
21/09/2009
14.35
 587,340 13.73 14.35 14.21 179,930 0 0
18/09/2009
13.73
 1,017,600 13.11 13.73 13.04 212,500 14,730 0
17/09/2009
13.11
 327,140 13.11 13.18 12.70 2,400 8,410 0
16/09/2009
13.11
 263,490 13.18 13.52 12.97 130 1,100 0
15/09/2009
13.18
 587,810 12.56 13.18 13.11 0 0 0
14/09/2009
12.56
 366,610 12.01 12.56 12.28 2,000 0 0
11/09/2009
12.01
 137,330 11.45 12.01 12.01 0 0 0
10/09/2009
11.45
 293,520 10.97 11.45 11.04 23,300 0 0
09/09/2009
10.97
 224,780 10.90 11.04 10.90 0 0 0
08/09/2009
10.90
 149,360 10.69 10.97 10.76 0 0 0
07/09/2009
10.69
 112,100 10.76 10.76 10.42 0 0 0
04/09/2009
10.76
 280,700 10.76 11.11 10.63 500 400 0
03/09/2009
10.76
 133,230 11.04 11.04 10.76 0 0 0
02/09/2009
11.04
 0 11.04 11.04 11.04 0 0 0
01/09/2009
11.04
 357,630 10.97 11.04 10.76 0 0 0
31/08/2009
10.97
 284,580 10.69 10.97 10.76 500 0 0
28/08/2009
10.69
 206,080 10.42 10.69 10.42 200 920 0
27/08/2009
10.42
 248,710 10.49 10.49 10.14 0 730 0
26/08/2009
10.49
 257,170 10.69 10.76 10.49 0 0 0
25/08/2009
10.69
 668,620 10.42 10.83 10.63 1,480 0 0
24/08/2009
10.42
 521,340 9.94 10.42 10.35 1,020 0 0
21/08/2009
9.94
 28,100 9.52 9.94 9.94 0 0 0
20/08/2009
9.52
 8,350 9.11 9.52 9.52 0 0 0
19/08/2009
9.11
 10,020 8.69 9.11 9.11 0 0 0
18/08/2009
8.69
 25,230 8.28 8.69 8.69 730 0 0
17/08/2009
8.28
 15,550 7.93 8.28 8.28 0 0 0
14/08/2009
7.93
 60 7.59 7.93 7.93 0 0 0
13/08/2009
7.59
 60 7.24 7.59 7.59 0 0 0
12/08/2009
7.24
 60 6.90 7.24 7.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |