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)
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
01/02/2012
2.76
 341,310 2.65 2.76 2.65 12,490 250,000 -2.4
31/01/2012
2.65
 344,030 2.54 2.65 2.57 0 201,650 -1.9
30/01/2012
2.54
 136,630 2.49 2.54 2.52 8,000 100,000 -0.8
20/01/2012
2.49
 107,000 2.54 2.57 2.49 3,200 100,000 -0.9
19/01/2012
2.54
 109,880 2.49 2.54 2.49 0 100,000 -0.9
18/01/2012
2.49
 85,290 2.54 2.54 2.46 15,000 75,200 -0.5
17/01/2012
2.54
 126,870 2.49 2.54 2.43 0 80,000 -0.7
16/01/2012
2.49
 25,450 2.43 2.49 2.46 0 0 0
13/01/2012
2.43
 18,500 2.38 2.43 2.40 3,200 0 0.0
12/01/2012
2.38
 20,230 2.46 2.46 2.35 0 0 0
11/01/2012
2.46
 64,900 2.43 2.49 2.43 5,800 20,170 -0.1
10/01/2012
2.43
 25,260 2.40 2.46 2.40 0 0 0
09/01/2012
2.40
 19,410 2.32 2.40 2.27 0 0 0
06/01/2012
2.32
 37,000 2.38 2.38 2.32 0 0 0
05/01/2012
2.38
 11,800 2.40 2.40 2.35 0 0 0
04/01/2012
2.40
 4,800 2.43 2.43 2.40 0 0 0
03/01/2012
2.43
 13,390 2.46 2.49 2.43 0 5,000 -0.0
30/12/2011
2.46
 62,820 2.43 2.49 2.40 0 600 -0.0
29/12/2011
2.43
 29,720 2.40 2.43 2.35 0 1,500 -0.0
28/12/2011
2.40
 35,640 2.32 2.40 2.32 0 100 -0.0
27/12/2011
2.32
 41,940 2.40 2.43 2.32 0 0 0
26/12/2011
2.40
 36,930 2.43 2.43 2.38 0 0 0
23/12/2011
2.43
 35,040 2.43 2.43 2.38 100 0 0.0
22/12/2011
2.43
 66,410 2.43 2.43 2.35 0 0 0
21/12/2011
2.43
 18,210 2.46 2.46 2.40 200 0 0.0
20/12/2011
2.46
 33,030 2.46 2.46 2.38 0 0 0
19/12/2011
2.46
 105,620 2.49 2.52 2.46 0 74,900 -0.7
16/12/2011
2.49
 35,560 2.46 2.49 2.46 200 30,000 -0.3
15/12/2011
2.46
 51,170 2.40 2.46 2.32 0 0 0
14/12/2011
2.40
 105,020 2.43 2.46 2.35 7,000 330 0.1
13/12/2011
2.43
 22,570 2.46 2.46 2.43 0 0 0
12/12/2011
2.46
 31,760 2.46 2.49 2.40 500 10 0.0
09/12/2011
2.46
 104,760 2.54 2.54 2.46 1,920 50,680 -0.4
08/12/2011
2.54
 142,480 2.63 2.63 2.54 0 90,630 -0.8
07/12/2011
2.63
 89,540 2.63 2.63 2.54 580 65,290 -0.6
06/12/2011
2.63
 105,300 2.65 2.71 2.63 0 57,810 -0.6
05/12/2011
2.65
 143,660 2.54 2.65 2.60 0 100,000 -1.0
02/12/2011
2.54
 77,050 2.43 2.54 2.46 0 20,000 -0.2
01/12/2011
2.43
 16,620 2.43 2.43 2.40 0 0 0
30/11/2011
2.43
 23,950 2.43 2.46 2.40 5,000 0 0.0
29/11/2011
2.43
 17,980 2.43 2.46 2.40 0 0 0
28/11/2011
2.43
 34,460 2.35 2.46 2.40 0 0 0
25/11/2011
2.35
 63,350 2.38 2.40 2.32 200 0 0.0
24/11/2011
2.38
 19,880 2.43 2.43 2.38 0 0 0
23/11/2011
2.43
 27,580 2.43 2.46 2.40 0 0 0
22/11/2011
2.43
 35,760 2.43 2.43 2.38 0 4,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |