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)
15/10/2010
7.04
 149,800 6.88 7.04 6.88 127,870 28,000 3.0
14/10/2010
6.88
 36,180 6.81 6.93 6.81 25,960 11,000 0.4
13/10/2010
6.88
 49,150 6.88 6.88 6.83 40,700 20,000 0.6
12/10/2010
6.83
 101,800 6.79 7.00 6.74 40,000 0 1.2
11/10/2010
6.97
 7,870 6.81 7.00 6.81 2,000 0 0.1
08/10/2010
7.00
 45,490 7.09 7.09 7.00 38,960 0 1.2
07/10/2010
7.04
 64,830 7.00 7.11 7.00 43,040 0 1.3
06/10/2010
7.09
 72,400 6.90 7.14 6.90 50,730 0 1.5
05/10/2010
6.97
 99,250 6.88 6.97 6.76 46,350 0 1.4
04/10/2010
7.00
 124,960 7.14 7.18 7.00 107,920 50 3.3
01/10/2010
7.14
 72,770 7.14 7.14 7.09 51,610 0 1.6
30/09/2010
7.11
 49,660 7.04 7.11 7.00 39,050 20,000 0.6
29/09/2010
7.11
 62,500 7.09 7.18 7.09 27,110 0 0.8
28/09/2010
7.14
 67,670 7.11 7.23 7.11 20,920 0 0.6
27/09/2010
7.09
 58,060 7.14 7.14 7.09 21,190 0 0.6
24/09/2010
7.14
 101,030 7.14 7.18 7.04 34,500 0 1.1
23/09/2010
7.16
 127,210 7.32 7.32 7.07 60,630 0 1.9
22/09/2010
7.32
 70,530 7.23 7.32 7.21 16,910 0 0.5
21/09/2010
7.23
 101,960 7.37 7.37 7.23 50,500 30,280 0.6
20/09/2010
7.37
 73,120 7.46 7.46 7.37 6,910 970 0.2
17/09/2010
7.37
 102,900 7.23 7.37 7.23 11,480 0 0.4
16/09/2010
7.14
 110,740 7.07 7.16 7.04 33,100 10 1.0
15/09/2010
7.07
 105,770 7.14 7.23 7.04 13,440 0 0.4
14/09/2010
7.09
 92,480 7.04 7.14 6.95 0 5,650 -0.2
13/09/2010
7.04
 55,730 7.23 7.23 6.95 16,430 50 0.5
10/09/2010
7.28
 136,170 7.42 7.58 7.28 4,230 2,000 0.1
09/09/2010
7.28
 108,140 7.77 7.79 7.23 5,820 0 0.2
08/09/2010
7.56
 66,880 7.58 7.63 7.51 31,790 0 1.0
07/09/2010
7.84
 109,750 7.93 7.93 7.81 7,800 220 0.3
06/09/2010
7.93
 174,800 7.91 8.00 7.81 8,910 0 0.3
01/09/2010
7.63
 43,200 7.67 7.67 7.46 13,300 0 0.4
31/08/2010
7.53
 120,690 7.30 7.53 7.28 28,600 0 0.9
30/08/2010
7.18
 52,470 7.09 7.18 7.00 20,050 20,000 0.0
27/08/2010
6.86
 47,890 6.76 6.86 6.74 25,040 0 0.7
26/08/2010
6.76
 77,550 6.79 7.00 6.67 33,030 7,620 0.7
25/08/2010
6.79
 108,170 6.88 6.88 6.74 50,890 0 1.5
24/08/2010
7.09
 79,360 7.23 7.23 7.09 30,000 3,000 0.8
23/08/2010
7.46
 19,210 7.53 7.53 7.46 14,550 4,520 0.3
20/08/2010
7.46
 75,770 7.35 7.46 7.21 58,020 10 1.8
19/08/2010
7.25
 99,330 7.28 7.44 7.21 42,370 2,060 1.3
18/08/2010
7.44
 114,920 7.46 7.58 7.32 35,000 12,500 0.7
17/08/2010
7.56
 65,300 7.63 7.67 7.46 9,500 0 0.3
16/08/2010
7.63
 97,050 7.46 7.63 7.46 40 0 0.0
13/08/2010
7.28
 84,540 6.83 7.28 6.83 24,400 0 0.7
12/08/2010
7.09
 62,550 7.16 7.18 7.09 0 8,470 -0.3
11/08/2010
7.46
 45,520 7.42 7.58 7.42 370 0 0.0
10/08/2010
7.58
 73,040 7.46 7.58 7.30 0 50 0.0
09/08/2010
7.67
 63,170 7.84 7.84 7.46 1,090 10 0.0
06/08/2010
7.84
 38,170 7.88 7.93 7.84 380 0 0.0
05/08/2010
7.91
 26,550 8.02 8.05 7.91 6,890 30 0.2
04/08/2010
7.93
 31,230 8.07 8.12 7.91 0 0 0
03/08/2010
8.12
 28,370 8.12 8.16 8.09 0 0 0
02/08/2010
8.14
 64,260 8.21 8.28 8.14 1,000 50 0.0
30/07/2010
8.40
 58,930 8.30 8.51 8.28 0 0 0
29/07/2010
8.40
 45,130 8.40 8.42 8.16 0 0 0
28/07/2010
8.42
 21,530 8.65 8.65 8.42 0 0 0
27/07/2010
8.63
 35,850 8.63 8.72 8.58 0 3,620 -0.1
26/07/2010
8.63
 64,630 8.68 8.84 8.63 760 10 0.0
23/07/2010
8.84
 32,020 8.86 9.07 8.84 0 0 0
22/07/2010
8.89
 31,500 8.86 8.93 8.86 5,000 2,130 0.1
21/07/2010
8.89
 45,320 9.00 9.03 8.86 1,250 0 0.0
20/07/2010
9.03
 38,790 9.10 9.10 9.03 200 0 0.0
19/07/2010
9.10
 29,760 9.14 9.14 9.05 9,150 0 0.4
16/07/2010
9.14
 51,110 9.19 9.19 9.14 33,680 0 1.3
15/07/2010
9.19
 81,450 9.12 9.28 9.12 46,370 0 1.8
14/07/2010
9.30
 156,450 9.37 9.37 9.28 71,090 14,500 2.3
13/07/2010
9.26
 91,620 9.10 9.33 9.05 49,230 0 1.9
12/07/2010
9.03
 29,700 9.07 9.07 8.96 16,560 3,250 0.5
09/07/2010
9.00
 94,720 9.00 9.10 8.98 20,880 0 0.8
08/07/2010
9.00
 44,430 9.14 9.14 9.00 19,690 20 0.8
07/07/2010
9.00
 104,220 9.42 9.42 9.00 27,470 2,630 1.0
06/07/2010
9.19
 163,710 9.17 9.33 9.17 2,250 490 0.1
05/07/2010
9.17
 183,710 8.84 9.17 8.82 17,680 800 0.7
02/07/2010
8.75
 67,680 8.86 8.93 8.72 1,300 3,330 -0.1
01/07/2010
8.84
 39,510 8.86 8.98 8.84 0 0 0
30/06/2010
9.00
 100,660 8.65 9.00 8.65 100 1,550 -0.1
29/06/2010
8.98
 123,010 9.10 9.10 8.98 2,760 7,960 -0.2
28/06/2010
9.05
 34,000 9.10 9.10 9.05 3,800 0 0.1
25/06/2010
9.10
 60,220 9.12 9.28 9.10 100 10,210 -0.4
24/06/2010
9.28
 63,870 9.33 9.33 9.26 0 5,190 -0.2
23/06/2010
9.33
 31,310 8.98 9.33 8.98 6,450 0 0.2
22/06/2010
9.33
 81,770 9.44 9.44 9.30 12,120 20 0.5
21/06/2010
9.47
 61,030 9.44 9.51 9.44 3,800 2,010 0.1
18/06/2010
9.49
 40,410 9.51 9.51 9.40 6,420 0 0.3
17/06/2010
9.51
 56,010 9.33 9.51 9.33 7,430 0 0.3
16/06/2010
9.44
 61,440 9.44 9.44 9.33 30 0 0.0
15/06/2010
9.30
 66,990 9.35 9.44 9.28 0 0 0
14/06/2010
9.44
 73,780 9.63 9.75 9.44 1,030 100 0.0
11/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/06/2010
9.79
 118,550 10.03 10.03 9.75 7,990 0 0.3
10/06/2010
9.60
 124,710 9.42 9.60 9.42 20 1,650 -0.1
09/06/2010
9.60
 61,960 9.69 9.69 9.51 1,300 6,890 -0.3
08/06/2010
9.69
 107,150 9.69 9.78 9.60 410 6,470 -0.3
07/06/2010
9.69
 322,130 9.42 9.87 9.42 0 10,260 -0.6
04/06/2010
9.42
 99,790 9.60 9.69 9.42 1,400 8,380 -0.4
03/06/2010
9.60
 104,230 9.78 9.78 9.60 200 0 0.0
02/06/2010
9.69
 107,730 9.60 9.69 9.60 900 6,630 -0.3
01/06/2010
9.69
 78,850 9.69 9.78 9.60 100 0 0.0
31/05/2010
9.87
 103,430 9.69 9.96 9.69 2,500 0 0.1
28/05/2010
9.96
 170,560 10.05 10.05 9.78 2,100 1,000 0.1
27/05/2010
9.60
 98,670 9.51 9.69 9.42 800 900 0.0

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