CTCP Công nghiệp Cao su Miền Nam (csm)

11.75
-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
(2026-09-07) 		-0.45 -3.41% 1,495,800 -57,700 -0.4
11.75
13.25
11.75
2 tháng
(2026-08-06) 		-1.70 -11.76% 4,053,200 -155,600 -1.8
11.75
14.60
11.75
3 tháng
(2026-07-07) 		-1.05 -7.61% 14,610,300 17,300 0.6
11.75
14.90
11.75
6 tháng
(2026-04-08) 		0.40 3.24% 27,927,300 42,100 1.0
11.40
14.90
11.75
12 tháng
(2025-10-10) 		-1.85 -12.67% 77,487,500 -66,800 -0.3
11.40
14.90
11.75
24 tháng
(2024-10-15) 		1.40 12.31% 362,925,200 -267,330 -25.7
9.79
17.15
11.75
36 tháng
(2023-10-23) 		0.71 5.90% 391,395,000 -282,790 -25.9
9.79
17.87
11.75
60 tháng
(2021-11-01) 		-3.74 -22.66% 413,615,800 -531,799 -34.8
9.79
20.56
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2012
6.83
 869,950 6.83 6.83 6.77 0 0 0
25/05/2012
6.51
 699,360 6.45 6.51 6.28 5,000 5,000 0
24/05/2012
6.23
 507,550 6.25 6.54 6.23 82,000 0 1.8
23/05/2012
6.54
 824,260 6.57 6.63 6.54 5,000 0 0.1
22/05/2012
6.88
 668,150 7.22 7.28 6.88 0 20,640 -0.5
21/05/2012
7.22
 1,374,640 6.54 7.22 6.54 17,000 136,620 -2.8
18/05/2012
6.88
 30,060 6.88 6.88 6.88 0 0 0
17/05/2012
7.22
 801,130 7.42 7.68 7.22 6,000 47,100 -1.1
16/05/2012
7.60
 775,570 7.68 7.97 7.60 0 55,000 -1.5
15/05/2012
8.00
 854,580 8.05 8.37 8.00 0 50,000 -1.4
14/05/2012
8.40
 563,070 8.60 8.74 8.08 1,100 21,000 -0.6
11/05/2012
8.48
 763,080 8.05 8.51 8.05 2,600 100,000 -2.9
10/05/2012
8.11
 687,010 8.48 8.48 8.05 350 5,560 -0.2
09/05/2012
8.31
 3,216,860 7.94 8.31 7.71 22,380 98,700 -2.2
08/05/2012
7.94
 79,420 7.94 7.94 7.94 0 17,590 -0.5
07/05/2012
7.57
 23,990 7.57 7.57 7.57 0 5,000 -0.1
04/05/2012
7.22
 91,870 7.22 7.22 7.22 0 1,000 0.0
03/05/2012
6.88
 1,245,240 6.65 6.88 6.65 4,500 7,070 -0.1
02/05/2012
6.57
 1,634,280 6.97 6.97 6.57 10,000 3,100 0.2
27/04/2012
6.65
 586,240 6.65 6.65 6.57 31,800 50,040 -0.4
26/04/2012
6.34
 97,660 6.34 6.34 6.34 0 71,000 -1.6
25/04/2012
6.05
 102,310 6.05 6.05 6.05 0 20,000 -0.4
24/04/2012
5.77
 494,800 5.77 5.77 5.71 30,000 20,200 0.2
23/04/2012
5.51
 528,760 5.43 5.51 5.28 0 0 0
20/04/2012
5.25
 932,000 5.37 5.57 5.25 12,150 0 0.2
19/04/2012
5.51
 1,604,840 5.80 6.08 5.51 4,000 100,100 -2.0
18/04/2012
5.80
 800,880 5.74 5.80 5.63 8,350 70,200 -1.3
17/04/2012
5.54
 664,950 5.51 5.54 5.48 0 141,020 -2.7
16/04/2012
5.28
 928,070 5.14 5.28 5.00 6,000 0 0.1
13/04/2012
5.05
 1,576,090 4.97 5.05 4.80 242,840 0 4.2
12/04/2012
4.83
 324,880 4.83 4.83 4.80 59,360 6,000 0.9
11/04/2012
4.60
 473,260 4.60 4.60 4.51 0 13,000 -0.2
10/04/2012
4.40
 1,129,320 4.28 4.40 4.28 20,000 7,400 0.2
09/04/2012
4.20
 685,990 4.08 4.20 3.97 5,000 5,000 0.0
06/04/2012
4.00
 673,330 4.00 4.08 3.97 0 0 0
05/04/2012
4.00
 323,690 3.88 4.00 3.80 0 0 0
04/04/2012
3.88
 361,550 4.06 4.06 3.88 1,200 0 0.0
03/04/2012
4.00
 411,220 4.00 4.03 3.83 11,000 1,300 0.1
30/03/2012
3.88
 220,510 3.91 4.00 3.86 0 0 0
29/03/2012
3.91
 484,970 4.14 4.14 3.88 3,100 1,400 0.0
28/03/2012
4.06
 966,250 3.97 4.20 3.86 300 0 0.0
27/03/2012
4.03
 2,227,200 4.08 4.08 4.00 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
3.91
 63,230 3.91 3.91 3.91 0 0 0
23/03/2012
3.73
 188,530 3.73 3.73 3.73 120 13,000 -0.2
22/03/2012
3.57
 884,930 3.41 3.57 3.38 3,590 7,000 0.0
21/03/2012
3.41
 803,980 3.41 3.57 3.35 4,000 0 0.1
20/03/2012
3.41
 460,800 3.44 3.46 3.33 0 3,490 0.0
19/03/2012
3.46
 297,200 3.41 3.52 3.38 500 0 0.0
16/03/2012
3.46
 433,300 3.49 3.49 3.41 0 3,000 0.0
15/03/2012
3.33
 352,710 3.14 3.33 3.11 0 4,000 0.0
14/03/2012
3.19
 597,180 3.33 3.35 3.17 6,700 3,000 0.0
13/03/2012
3.30
 629,850 3.35 3.46 3.27 5,000 0 0.1
12/03/2012
3.44
 409,930 3.57 3.57 3.44 14,300 30,000 -0.2
09/03/2012
3.60
 285,870 3.57 3.68 3.41 3,000 0 0.0
08/03/2012
3.54
 715,650 3.52 3.73 3.52 3,000 500 0.0
07/03/2012
3.57
 942,070 3.52 3.57 3.38 4,000 0 0.1
06/03/2012
3.41
 1,900,700 3.41 3.41 3.30 137,900 18,100 1.5
05/03/2012
3.25
 27,650 3.25 3.25 3.25 0 0 0
02/03/2012
3.11
 395,770 3.03 3.11 3.00 0 50,000 -0.6
01/03/2012
2.98
 241,300 3.06 3.06 2.95 500 0 0.0
29/02/2012
3.06
 301,560 3.00 3.06 2.92 2,800 11,100 -0.1
28/02/2012
2.98
 326,980 3.11 3.14 2.98 0 0 0
27/02/2012
3.11
 367,460 3.06 3.17 3.00 0 620 0.0
24/02/2012
3.06
 489,540 3.11 3.22 3.06 1,800 50,000 -0.6
23/02/2012
3.11
 436,440 3.14 3.19 3.06 0 0 0
22/02/2012
3.17
 337,350 3.08 3.19 2.98 24,900 0 0.3
21/02/2012
3.08
 349,080 3.25 3.25 3.08 0 4,000 0.0
20/02/2012
3.22
 317,410 3.19 3.22 3.14 0 50,000 -0.6
17/02/2012
3.08
 191,830 2.98 3.08 2.98 160 0 0.0
16/02/2012
2.95
 69,700 2.89 2.98 2.89 0 0 0
15/02/2012
2.95
 258,460 2.95 3.03 2.84 27,000 0 0.3
14/02/2012
2.95
 147,140 2.87 2.98 2.84 200 0 0.0
13/02/2012
2.95
 86,510 2.95 3.00 2.95 7,400 0 0.1
10/02/2012
3.08
 187,850 3.19 3.19 3.08 1,500 0 0.0
09/02/2012
3.22
 345,910 3.30 3.33 3.17 10,000 40,000 -0.4
08/02/2012
3.19
 195,650 3.17 3.19 3.11 500 50,000 -0.6
07/02/2012
3.06
 379,040 2.92 3.06 2.92 0 22,500 -0.3
06/02/2012
2.92
 328,800 2.84 2.95 2.84 0 184,280 -2.0
03/02/2012
2.95
 608,400 2.98 2.98 2.95 0 155,000 -1.7
02/02/2012
2.84
 224,140 2.79 2.84 2.79 0 190,000 -2.0
01/02/2012
2.71
 341,310 2.68 2.71 2.60 12,490 250,000 -2.4
31/01/2012
2.60
 344,030 2.54 2.60 2.52 0 201,650 -1.9
30/01/2012
2.49
 136,630 2.49 2.49 2.46 8,000 100,000 -0.8
20/01/2012
2.43
 107,000 2.52 2.52 2.43 3,200 100,000 -0.9
19/01/2012
2.49
 109,880 2.43 2.49 2.43 0 100,000 -0.9
18/01/2012
2.43
 85,290 2.49 2.49 2.41 15,000 75,200 -0.5
17/01/2012
2.49
 126,870 2.43 2.49 2.38 0 80,000 -0.7
16/01/2012
2.43
 25,450 2.43 2.43 2.41 0 0 0
13/01/2012
2.38
 18,500 2.35 2.38 2.35 3,200 0 0.0
12/01/2012
2.33
 20,230 2.35 2.35 2.30 0 0 0
11/01/2012
2.41
 64,900 2.43 2.43 2.38 5,800 20,170 -0.1
10/01/2012
2.38
 25,260 2.35 2.41 2.35 0 0 0
09/01/2012
2.35
 19,410 2.22 2.35 2.22 0 0 0
06/01/2012
2.27
 37,000 2.30 2.30 2.27 0 0 0
05/01/2012
2.33
 11,800 2.33 2.33 2.30 0 0 0
04/01/2012
2.35
 4,800 2.38 2.38 2.35 0 0 0
03/01/2012
2.38
 13,390 2.43 2.43 2.38 0 5,000 0.0
30/12/2011
2.41
 62,820 2.43 2.43 2.35 0 600 0.0
29/12/2011
2.38
 29,720 2.35 2.38 2.30 0 1,500 0.0
28/12/2011
2.35
 35,640 2.27 2.35 2.27 0 100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc