CTCP Công nghiệp Cao su Miền Nam (csm)

14.70
0.10
(0.68%)
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
(2026-06-30) 		2.10 16.41% 12,188,000 231,600 0
12.80
14.90
14.60
2 tháng
(2026-06-01) 		2.45 19.68% 15,596,000 247,560 0
11.80
14.90
14.60
3 tháng
(2026-05-04) 		2.70 22.13% 20,604,200 242,641 0
11.40
14.90
14.60
6 tháng
(2026-02-02) 		2 15.50% 36,398,700 225,140 -0.1
11.40
14.90
14.60
12 tháng
(2025-08-04) 		1.60 12.03% 136,163,700 -271,660 -7.1
11.40
17.15
14.60
24 tháng
(2024-08-09) 		2.81 23.27% 366,772,600 -1,303,434 -26.5
9.79
17.15
14.60
36 tháng
(2023-08-15) 		1.87 14.36% 386,312,300 -1,322,896 -26.8
9.79
17.87
14.60
60 tháng
(2021-08-25) 		-0.30 -1.99% 411,003,100 -1,573,305 -35.7
9.79
20.56
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |