CTCP Công nghiệp Cao su Miền Nam (csm)

12.70
0.80
(6.72%)
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
(2024-10-23) 		0.40 3.48% 11,800,300 139,300 1.7
10.85
12.70
12.70
2 tháng
(2024-09-23) 		-0.50 -4.03% 19,268,100 180,600 2.1
10.85
12.70
12.70
3 tháng
(2024-08-26) 		-0.89 -6.96% 22,386,000 141,000 1.6
10.85
12.79
12.70
6 tháng
(2024-05-27) 		-4.16 -25.91% 39,032,400 199,309 2.4
10.85
18.26
12.70
12 tháng
(2023-11-28) 		0.28 2.42% 43,589,600 157,338 1.8
10.85
18.26
12.70
24 tháng
(2022-12-05) 		-2.37 -16.59% 47,239,600 144,538 1.6
10.85
18.26
12.70
36 tháng
(2021-12-08) 		-5.69 -32.36% 59,486,000 57,729 -4.0
10.85
18.44
12.70
60 tháng
(2019-12-19) 		-0.49 -3.93% 102,543,120 -1,520,881 -30.0
10.85
21.01
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2012
7.76
 623,310 8.14 8.14 7.76 0 0 0
22/06/2012
8.14
 703,150 8.20 8.20 7.97 0 1,400 -0.0
21/06/2012
8.20
 632,350 8.20 8.35 8.11 0 5,000 -0.1
20/06/2012
8.20
 800,000 8.02 8.32 8.00 0 0 0
19/06/2012
8.02
 658,010 8.29 8.29 7.94 0 0 0
18/06/2012
8.29
 707,420 7.91 8.29 8.05 6,000 0 0.2
15/06/2012
7.91
 697,160 7.56 7.91 7.62 650 2,000 -0.0
14/06/2012
7.56
 646,600 7.88 7.88 7.56 0 0 0
13/06/2012
7.88
 541,480 7.76 8.08 7.59 1,340 0 0.0
12/06/2012
7.76
 860,940 8.17 8.17 7.76 0 700 -0.0
11/06/2012
8.17
 976,690 7.79 8.17 7.73 8,800 103,710 -2.6
08/06/2012
7.79
 1,366,460 7.53 7.88 7.76 2,000 6,200 -0.1
07/06/2012
7.53
 475,580 7.18 7.53 7.35 0 4,000 -0.1
06/06/2012
7.18
 632,150 6.86 7.18 6.77 500 0 0.0
05/06/2012
6.86
 418,250 6.62 6.89 6.42 0 0 0
04/06/2012
6.62
 561,450 6.94 6.94 6.62 0 5,350 -0.1
01/06/2012
6.94
 342,900 7.03 7.15 6.83 0 0 0
31/05/2012
7.03
 829,160 7.38 7.38 7.03 0 0 0
30/05/2012
7.38
 328,700 7.30 7.62 7.30 7,400 0 0.2
29/05/2012
7.30
 990,140 6.97 7.30 6.77 47,350 5,500 1.0
28/05/2012
6.97
 869,950 6.65 6.97 6.92 0 0 0
25/05/2012
6.65
 699,360 6.36 6.65 6.42 5,000 5,000 0
24/05/2012
6.36
 507,550 6.68 6.68 6.36 82,000 0 1.8
23/05/2012
6.68
 824,260 7.03 7.03 6.68 5,000 0 0.1
22/05/2012
7.03
 668,150 7.38 7.44 7.03 0 20,640 -0.5
21/05/2012
7.38
 1,374,640 7.03 7.38 6.68 17,000 136,620 -2.8
18/05/2012
7.03
 30,060 7.38 7.38 7.03 0 0 0
17/05/2012
7.38
 801,130 7.76 7.85 7.38 6,000 47,100 -1.1
16/05/2012
7.76
 775,570 8.17 8.17 7.76 0 55,000 -1.5
15/05/2012
8.17
 854,580 8.58 8.58 8.17 0 50,000 -1.4
14/05/2012
8.58
 563,070 8.67 8.93 8.26 1,100 21,000 -0.6
11/05/2012
8.67
 763,080 8.29 8.70 8.23 2,600 100,000 -2.9
10/05/2012
8.29
 687,010 8.49 8.67 8.23 350 5,560 -0.2
09/05/2012
8.49
 3,216,860 8.11 8.49 7.88 22,380 98,700 -2.2
08/05/2012
8.11
 79,420 7.73 8.11 8.11 0 17,590 -0.5
07/05/2012
7.73
 23,990 7.38 7.73 7.73 0 5,000 -0.1
04/05/2012
7.38
 91,870 7.03 7.38 7.38 0 1,000 -0.0
03/05/2012
7.03
 1,245,240 6.71 7.03 6.80 4,500 7,070 -0.1
02/05/2012
6.71
 1,634,280 6.80 7.12 6.71 10,000 3,100 0.2
27/04/2012
6.80
 586,240 6.48 6.80 6.71 31,800 50,040 -0.4
26/04/2012
6.48
 97,660 6.19 6.48 6.48 0 71,000 -1.6
25/04/2012
6.19
 102,310 5.89 6.19 6.19 0 20,000 -0.4
24/04/2012
5.89
 494,800 5.63 5.89 5.84 30,000 20,200 0.2
23/04/2012
5.63
 528,760 5.37 5.63 5.40 0 0 0
20/04/2012
5.37
 932,000 5.63 5.69 5.37 12,150 0 0.2
19/04/2012
5.63
 1,604,840 5.92 6.22 5.63 4,000 100,100 -2.0
18/04/2012
5.92
 800,880 5.66 5.92 5.75 8,350 70,200 -1.3
17/04/2012
5.66
 664,950 5.40 5.66 5.60 0 141,020 -2.7
16/04/2012
5.40
 928,070 5.16 5.40 5.11 6,000 0 0.1
13/04/2012
5.16
 1,576,090 4.93 5.16 4.90 242,840 0 4.2
12/04/2012
4.93
 324,880 4.70 4.93 4.90 59,360 6,000 0.9
11/04/2012
4.70
 473,260 4.49 4.70 4.61 0 13,000 -0.2
10/04/2012
4.49
 1,129,320 4.29 4.49 4.38 20,000 7,400 0.2
09/04/2012
4.29
 685,990 4.09 4.29 4.06 5,000 5,000 -0.0
06/04/2012
4.09
 673,330 4.09 4.17 4.06 0 0 0
05/04/2012
4.09
 323,690 3.97 4.09 3.88 0 0 0
04/04/2012
3.97
 361,550 4.09 4.14 3.97 1,200 0 0.0
03/04/2012
4.09
 411,220 3.97 4.11 3.91 11,000 1,300 0.1
30/03/2012
3.97
 220,510 4.00 4.09 3.94 0 0 0
29/03/2012
4.00
 484,970 4.14 4.23 3.97 3,100 1,400 0.0
28/03/2012
4.14
 966,250 4.11 4.29 3.94 300 0 0.0
27/03/2012
4.11
 2,227,200 4.00 4.17 4.09 5,000 3,200 0.0
26/03/2012: Quyền mua cổ phiếu: 4.225/1 Giá: 10 (Volume + 23.67%, Ratio=0.24)
26/03/2012
4.00
 63,230 3.81 4.00 4.00 0 0 0
23/03/2012
3.81
 188,530 3.65 3.81 3.81 120 13,000 -0.2
22/03/2012
3.65
 884,930 3.48 3.65 3.46 3,590 7,000 -0.0
21/03/2012
3.48
 803,980 3.48 3.65 3.43 4,000 0 0.1
20/03/2012
3.48
 460,800 3.54 3.54 3.40 0 3,490 -0.0
19/03/2012
3.54
 297,200 3.54 3.59 3.46 500 0 0.0
16/03/2012
3.54
 433,300 3.40 3.57 3.48 0 3,000 -0.0
15/03/2012
3.40
 352,710 3.26 3.40 3.18 0 4,000 -0.0
14/03/2012
3.26
 597,180 3.37 3.43 3.23 6,700 3,000 0.0
13/03/2012
3.37
 629,850 3.51 3.54 3.34 5,000 0 0.1
12/03/2012
3.51
 409,930 3.68 3.68 3.51 14,300 30,000 -0.2
09/03/2012
3.68
 285,870 3.62 3.76 3.48 3,000 0 0.0
08/03/2012
3.62
 715,650 3.65 3.81 3.59 3,000 500 0.0
07/03/2012
3.65
 939,760 3.48 3.65 3.46 4,000 0 0.1
06/03/2012
3.48
 1,900,700 3.32 3.48 3.37 137,900 18,100 1.5
05/03/2012
3.32
 27,650 3.18 3.32 3.32 0 0 0
02/03/2012
3.18
 395,770 3.04 3.18 3.07 0 50,000 -0.6
01/03/2012
3.04
 241,300 3.12 3.12 3.01 500 0 0.0
29/02/2012
3.12
 301,560 3.04 3.12 2.99 2,800 11,100 -0.1
28/02/2012
3.04
 326,980 3.18 3.21 3.04 0 0 0
27/02/2012
3.18
 367,460 3.12 3.23 3.07 0 620 -0.0
24/02/2012
3.12
 489,540 3.18 3.29 3.12 1,800 50,000 -0.6
23/02/2012
3.18
 436,440 3.23 3.26 3.12 0 0 0
22/02/2012
3.23
 337,350 3.15 3.26 3.04 24,900 0 0.3
21/02/2012
3.15
 349,080 3.29 3.32 3.15 0 4,000 -0.0
20/02/2012
3.29
 317,410 3.15 3.29 3.21 0 50,000 -0.6
17/02/2012
3.15
 191,830 3.01 3.15 3.04 160 0 0.0
16/02/2012
3.01
 69,700 3.01 3.04 2.96 0 0 0
15/02/2012
3.01
 258,460 3.01 3.10 2.90 27,000 0 0.3
14/02/2012
3.01
 147,140 3.01 3.04 2.90 200 0 0.0
13/02/2012
3.01
 86,510 3.15 3.15 3.01 7,400 0 0.1
10/02/2012
3.15
 187,850 3.29 3.29 3.15 1,500 0 0.0
09/02/2012
3.29
 345,910 3.26 3.40 3.23 10,000 40,000 -0.4
08/02/2012
3.26
 195,650 3.12 3.26 3.18 500 50,000 -0.6
07/02/2012
3.12
 379,040 2.99 3.12 2.99 0 22,500 -0.3
06/02/2012
2.99
 328,800 3.01 3.01 2.90 0 184,280 -2.0
03/02/2012
3.01
 608,400 2.90 3.04 3.01 0 155,000 -1.7
02/02/2012
2.90
 224,140 2.76 2.90 2.85 0 190,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |