CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-0.05
(-0.40%)
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
(2024-08-20) 		0.10 0.82% 4,134,500 2,800 0.0
12.20
13.08
12.55
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,578,800 34,900 0.4
12.06
14.26
12.55
3 tháng
(2024-06-21) 		-2.63 -17.28% 16,361,600 28,991 0.3
12.06
15.92
12.55
6 tháng
(2024-03-25) 		-1.75 -12.21% 21,923,700 32,102 0.4
12.06
18.26
12.55
12 tháng
(2023-09-25) 		0.15 1.21% 24,473,200 -19,569 -0.3
11.42
18.26
12.55
24 tháng
(2022-09-30) 		-2 -13.69% 29,134,600 -29,392 -1.9
11.42
18.26
12.55
36 tháng
(2021-10-05) 		-4.24 -25.20% 47,328,400 -255,278 -9.0
11.42
21.01
12.55
60 tháng
(2019-10-16) 		-0.58 -4.38% 84,078,400 -1,708,818 -32.3
11.42
21.01
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2013
9.09
 609,220 9.25 9.25 9.09 100 24,500 -0.7
30/01/2013
9.25
 729,840 9.18 9.38 9.09 5,470 5,000 0.0
29/01/2013
9.18
 972,670 9.22 9.28 9.09 39,310 4,120 1.0
28/01/2013
9.22
 1,173,370 9.25 9.48 9.22 22,530 900 0.6
25/01/2013
9.25
 1,030,260 9.12 9.35 9.12 129,500 0 3.7
24/01/2013
9.12
 1,068,020 8.73 9.12 8.73 102,510 0 2.8
23/01/2013
8.73
 1,012,420 8.56 8.76 8.40 8,100 0 0.2
22/01/2013
8.56
 1,443,600 8.89 9.02 8.50 21,500 218,800 -5.3
21/01/2013
8.89
 632,880 8.92 9.22 8.79 0 13,000 -0.4
18/01/2013
8.92
 1,300,140 9.15 9.22 8.86 3,440 109,000 -2.9
17/01/2013
9.15
 1,378,110 9.41 9.80 9.15 7,610 154,000 -4.3
16/01/2013
9.41
 1,327,110 8.82 9.41 8.76 6,000 0 0.2
15/01/2013
8.82
 936,110 8.79 8.82 8.60 0 1,000 -0.0
14/01/2013
8.79
 1,346,420 8.56 8.86 8.40 13,000 10,000 0.1
11/01/2013
8.56
 2,010,270 8.24 8.63 8.43 279,900 97,240 4.8
10/01/2013
8.24
 1,679,030 7.84 8.24 7.75 321,100 5,600 7.7
09/01/2013
7.84
 1,585,590 8.11 8.40 7.75 35,000 0 0.8
08/01/2013
8.11
 956,010 7.94 8.20 7.88 300,000 8,330 7.2
07/01/2013
7.94
 2,007,760 7.61 7.97 7.65 76,000 20,000 1.4
04/01/2013
7.61
 779,180 7.55 7.71 7.48 100,100 0 2.3
03/01/2013
7.55
 737,680 7.71 7.71 7.48 145,300 0 3.3
02/01/2013
7.71
 722,930 7.58 7.81 7.58 38,820 0 0.9
28/12/2012
7.58
 686,300 7.39 7.58 7.39 0 1,200 -0.0
27/12/2012
7.39
 703,310 7.48 7.58 7.39 3,200 0 0.1
26/12/2012
7.48
 278,050 7.48 7.58 7.42 0 0 0
25/12/2012
7.48
 1,002,420 7.35 7.71 7.45 0 36,970 -0.9
24/12/2012
7.35
 885,300 7.03 7.35 6.96 0 0 0
21/12/2012
7.03
 230,010 6.93 7.03 6.86 0 0 0
20/12/2012
6.93
 214,710 7.06 7.09 6.93 0 2,990 -0.1
19/12/2012
7.06
 483,310 6.90 7.12 6.90 8,000 0 0.2
18/12/2012
6.90
 209,720 6.99 7.03 6.86 0 0 0
17/12/2012
6.99
 170,580 7.03 7.09 6.99 0 0 0
14/12/2012
7.03
 232,070 6.96 7.09 6.96 0 0 0
13/12/2012
6.96
 172,200 7.06 7.09 6.96 0 560 -0.0
12/12/2012
7.06
 260,730 7.03 7.16 6.99 0 0 0
11/12/2012
7.03
 207,440 7.03 7.06 6.93 0 0 0
10/12/2012
7.03
 136,700 6.93 7.16 6.93 0 0 0
07/12/2012
6.93
 156,060 6.93 7.06 6.90 0 0 0
06/12/2012
6.93
 125,270 7.09 7.12 6.93 0 0 0
05/12/2012
7.09
 416,610 6.86 7.16 6.86 0 0 0
04/12/2012
6.86
 262,500 6.63 6.86 6.63 0 3,000 -0.1
03/12/2012
6.63
 79,620 6.67 6.77 6.60 2,000 3,000 -0.0
30/11/2012
6.67
 81,130 6.73 6.83 6.67 500 0 0.0
29/11/2012
6.73
 67,360 6.73 6.83 6.73 0 3,000 -0.1
28/11/2012
6.73
 209,330 6.86 6.86 6.73 0 27,000 -0.6
27/11/2012
6.86
 81,810 6.90 6.93 6.86 190 0 0.0
26/11/2012
6.90
 121,030 6.96 6.96 6.86 10,000 0 0.2
23/11/2012
6.96
 170,610 6.96 7.03 6.96 5,000 0 0.1
22/11/2012
6.96
 58,670 6.96 6.99 6.96 0 0 0
21/11/2012
6.96
 62,000 7.03 7.03 6.96 0 0 0
20/11/2012
7.03
 88,050 6.96 7.03 6.96 0 0 0
19/11/2012
6.96
 83,690 7.03 7.06 6.96 0 10,000 -0.2
16/11/2012
7.03
 109,610 6.99 7.06 6.96 1,940 0 0.0
15/11/2012
6.99
 423,400 7.16 7.16 6.99 0 11,850 -0.3
14/11/2012
7.16
 84,050 7.12 7.19 7.12 0 0 0
13/11/2012
7.12
 197,090 7.26 7.26 7.12 0 0 0
12/11/2012
7.26
 249,470 7.09 7.29 7.06 0 0 0
09/11/2012
7.09
 107,450 7.06 7.09 6.99 0 0 0
08/11/2012
7.06
 161,780 7.12 7.12 6.96 0 0 0
07/11/2012
7.12
 173,250 6.99 7.19 6.99 0 0 0
06/11/2012
6.99
 213,400 6.96 7.03 6.93 0 0 0
05/11/2012
6.96
 314,130 6.96 7.09 6.86 0 0 0
02/11/2012
6.96
 789,100 7.32 7.32 6.96 20,000 0 0.4
01/11/2012
7.32
 102,800 7.32 7.39 7.32 0 0 0
31/10/2012
7.32
 353,250 7.32 7.35 7.26 0 155,250 -3.5
30/10/2012
7.32
 217,640 7.35 7.39 7.32 0 120 -0.0
29/10/2012
7.35
 166,500 7.39 7.42 7.35 0 40,000 -0.9
26/10/2012
7.39
 239,700 7.42 7.48 7.39 2,000 0 0.0
25/10/2012
7.42
 409,380 7.42 7.42 7.35 0 120 -0.0
24/10/2012
7.42
 414,590 7.45 7.48 7.35 410 3,790 -0.1
23/10/2012
7.45
 246,720 7.42 7.52 7.42 0 19,360 -0.4
22/10/2012
7.42
 551,560 7.48 7.48 7.35 22,100 3,410 0.4
19/10/2012
7.48
 706,010 7.61 7.71 7.35 1,150 2,990 -0.0
18/10/2012
7.61
 574,490 7.81 7.88 7.61 50 15,000 -0.4
17/10/2012
7.81
 1,585,800 7.61 7.97 7.71 3,020 110,000 -2.6
16/10/2012
7.61
 488,870 7.29 7.61 7.39 800 90,010 -2.0
15/10/2012
7.29
 321,170 7.45 7.52 7.22 0 0 0
12/10/2012
7.45
 453,990 7.58 7.61 7.45 300 0 0.0
11/10/2012
7.58
 402,260 7.61 7.84 7.52 0 0 0
10/10/2012
7.61
 493,250 7.52 7.65 7.39 1,300 0 0.0
09/10/2012
7.52
 361,470 7.55 7.61 7.48 0 0 0
08/10/2012
7.55
 848,450 7.26 7.58 7.32 0 0 0
05/10/2012
7.26
 569,680 7.12 7.35 7.16 0 214,750 -4.8
04/10/2012
7.12
 247,130 7.22 7.22 7.12 300 101,680 -2.2
03/10/2012
7.22
 346,870 7.16 7.35 7.16 1,320 210,250 -4.6
02/10/2012
7.16
 235,680 7.09 7.16 7.06 0 69,000 -1.5
01/10/2012
7.09
 301,050 7.22 7.26 7.03 12,400 0 0.3
28/09/2012
7.22
 211,600 7.29 7.32 7.19 10,330 15,870 -0.1
27/09/2012
7.29
 169,900 7.32 7.35 7.26 20,000 50,000 -0.7
26/09/2012
7.32
 158,620 7.29 7.42 7.29 10,000 50,000 -0.9
25/09/2012
7.29
 231,290 7.26 7.42 7.22 23,000 26,000 -0.1
24/09/2012
7.26
 454,440 7.55 7.55 7.26 0 2,000 -0.0
21/09/2012
7.55
 150,290 7.45 7.61 7.45 2,000 20,000 -0.4
20/09/2012
7.45
 319,810 7.58 7.58 7.29 0 47,000 -1.1
19/09/2012
7.58
 332,710 7.52 7.58 7.35 500 0 0.0
18/09/2012
7.52
 300,690 7.78 7.84 7.52 0 1,060 -0.0
17/09/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
17/09/2012
7.78
 368,240 7.59 7.94 7.71 0 10,000 -0.2
14/09/2012
7.59
 399,530 7.53 7.67 7.56 10,050 40,000 -0.8
13/09/2012
7.53
 203,940 7.41 7.53 7.30 0 20,000 -0.5
12/09/2012
7.41
 148,470 7.38 7.53 7.32 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |