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)
26/05/2010
9.60
 170,760 9.42 9.60 9.33 9,890 0 0.5
25/05/2010
9.15
 115,450 9.15 9.24 9.06 17,560 3,220 0.7
24/05/2010
9.15
 125,900 8.97 9.24 8.97 2,100 700 0.1
21/05/2010
9.15
 156,510 9.15 9.33 9.15 1,700 0 0.1
20/05/2010
9.60
 177,740 9.24 9.60 9.15 0 700 0.0
19/05/2010
9.60
 270,330 9.69 9.78 9.60 2,560 64,970 -3.3
18/05/2010
10.05
 141,290 10.31 10.31 10.05 1,460 0 0.1
17/05/2010
10.31
 93,410 10.58 10.58 10.23 2,630 500 0.1
14/05/2010
10.67
 80,710 10.76 10.76 10.67 0 0 0
13/05/2010
10.67
 135,350 10.76 11.03 10.67 0 4,080 -0.2
12/05/2010
10.67
 173,280 11.12 11.12 10.67 9,460 13,770 -0.3
11/05/2010
11.12
 307,060 10.85 11.12 10.85 70,000 30,370 2.5
10/05/2010
10.67
 175,770 10.85 10.94 10.58 500 3,000 -0.2
07/05/2010
10.94
 265,460 11.21 11.30 10.85 28,270 4,600 1.5
06/05/2010
11.30
 129,680 11.30 11.39 11.21 0 1,460 -0.1
05/05/2010
11.30
 162,920 11.48 11.48 11.30 0 1,300 -0.1
04/05/2010
11.48
 147,090 11.57 11.57 11.39 5,160 0 0.3
29/04/2010
11.48
 215,850 11.57 11.66 11.39 1,000 0 0.1
28/04/2010
11.57
 96,450 11.39 11.66 11.39 3,800 0 0.2
27/04/2010
11.48
 106,580 11.57 11.66 11.48 18,410 0 1.2
26/04/2010
11.66
 207,870 11.93 11.93 11.48 15,740 0 1.0
22/04/2010
11.84
 583,290 11.57 11.84 11.57 26,650 6,470 1.3
21/04/2010
11.30
 99,040 11.30 11.48 11.30 800 0 0.1
20/04/2010
11.39
 208,020 11.48 11.48 11.21 1,000 2,000 -0.1
19/04/2010
11.39
 69,300 11.57 11.57 11.39 16,900 0 1.1
16/04/2010
11.57
 144,590 11.66 11.66 11.57 1,200 0 0.1
15/04/2010
11.48
 134,750 11.57 11.66 11.48 15,420 0 1.0
14/04/2010
11.57
 114,930 11.48 11.57 11.39 350 0 0.0
13/04/2010
11.57
 123,710 11.66 11.75 11.48 1,490 2,000 0.0
12/04/2010
11.66
 209,410 11.84 11.93 11.66 2,500 0 0.2
09/04/2010
11.66
 261,030 11.66 11.84 11.57 3,540 0 0.2
08/04/2010
11.57
 199,780 11.75 11.75 11.48 6,800 0 0.4
07/04/2010
11.66
 201,800 11.48 11.75 11.48 2,150 0 0.1
06/04/2010
11.66
 203,790 12.02 12.02 11.57 12,970 0 0.9
05/04/2010
11.84
 126,230 12.02 12.02 11.75 18,480 0 1.2
02/04/2010
11.66
 463,570 11.48 11.84 11.30 14,170 0 0.9
01/04/2010
11.30
 134,490 11.30 11.39 11.12 25,570 0 1.6
31/03/2010
11.21
 156,270 11.48 11.48 11.21 5,540 0 0.4
30/03/2010
11.39
 115,590 11.66 11.75 11.39 1,000 0 0.1
29/03/2010
11.66
 72,230 11.57 11.66 11.48 4,190 0 0.3
26/03/2010
11.48
 179,300 11.66 11.66 11.39 18,900 0 1.2
25/03/2010
11.48
 280,720 11.66 11.75 11.48 1,020 0 0.1
24/03/2010
11.93
 372,150 11.84 11.93 11.66 5,570 0 0.4
23/03/2010
11.66
 199,320 12.02 12.02 11.66 200 0 0.0
22/03/2010
12.11
 167,070 12.02 12.20 11.93 700 2,460 -0.1
19/03/2010
12.20
 210,650 12.47 12.47 12.20 4,140 2,000 0.1
18/03/2010
12.38
 297,010 12.02 12.38 11.84 0 13,570 -0.9
17/03/2010
11.84
 287,500 12.29 12.29 11.84 2,400 10,600 -0.6
16/03/2010
12.11
 339,920 12.56 12.65 12.11 0 12,260 -0.8
15/03/2010
12.74
 446,030 12.56 13.01 12.47 8,930 2,500 0.5
12/03/2010
12.47
 234,910 12.74 12.74 12.38 4,170 0 0.3
11/03/2010
12.65
 380,640 12.74 12.92 12.56 11,600 500 0.8
10/03/2010
13.01
 626,030 12.83 13.10 12.56 70,690 3,500 4.8
09/03/2010
12.56
 503,660 12.56 12.56 12.47 4,650 500 0.3
08/03/2010
12.02
 185,250 11.66 12.02 11.66 1,220 0 0.1
05/03/2010
11.48
 159,050 11.48 11.66 11.39 0 0 0
04/03/2010
11.48
 231,990 11.57 11.93 11.48 4,000 18,010 -0.9
03/03/2010
11.57
 128,990 11.48 11.57 11.39 0 0 0
02/03/2010
11.48
 232,020 11.21 11.57 11.21 0 1,940 -0.1
01/03/2010
11.48
 144,850 11.12 11.48 11.03 20 3,000 -0.2
26/02/2010
11.12
 155,060 10.94 11.12 10.85 0 18,660 -1.1
25/02/2010
11.03
 96,240 11.30 11.39 11.03 0 29,520 -1.8
24/02/2010
11.30
 108,320 11.21 11.39 11.12 33,000 21,720 0.7
23/02/2010
11.39
 140,550 11.84 11.84 11.39 1,100 0 0.1
22/02/2010
11.93
 125,550 11.93 12.02 11.75 29,710 0 2.0
12/02/2010
11.75
 89,420 11.66 11.84 11.57 0 0 0
11/02/2010
11.39
 98,000 10.85 11.39 10.85 870 0 0.1
10/02/2010
10.85
 102,720 10.67 10.85 10.58 13,400 50,000 -2.2
09/02/2010
10.40
 130,220 10.67 10.76 10.40 200 1,800 -0.1
08/02/2010
10.85
 88,380 10.94 11.12 10.85 0 8,600 -0.5
05/02/2010
11.21
 87,370 11.48 11.48 11.21 0 0 0
04/02/2010
11.48
 112,330 11.12 11.57 11.12 300 0 0.0
03/02/2010
11.30
 112,600 11.30 11.39 11.21 6,730 48,770 -2.6
02/02/2010
11.30
 140,390 11.66 11.66 11.21 8,000 35,880 -1.8
01/02/2010
11.48
 41,670 11.66 11.75 11.39 0 0 0
29/01/2010
11.66
 67,170 11.30 11.66 11.21 0 0 0
28/01/2010
11.48
 27,600 11.66 11.84 11.48 0 0 0
27/01/2010
11.66
 94,260 12.47 12.47 11.66 1,260 20,400 -1.3
26/01/2010
12.20
 356,200 12.02 12.20 11.84 100 70,000 -4.8
25/01/2010
11.66
 97,580 11.66 11.66 11.48 2,000 0 0.1
22/01/2010
11.66
 110,340 11.39 11.84 11.39 3,190 0 0.2
21/01/2010
11.66
 168,910 11.84 12.11 11.66 7,270 0 0.5
20/01/2010
12.20
 63,370 12.92 12.92 12.20 0 0 0
19/01/2010
12.74
 66,920 12.38 12.83 12.38 14,980 40 1.1
18/01/2010
12.65
 169,930 12.74 12.92 12.65 16,010 0 1.1
15/01/2010
13.27
 96,930 13.54 13.54 13.19 7,290 20 0.5
14/01/2010
13.54
 159,470 13.81 13.81 13.27 10 0 0.0
13/01/2010
13.45
 183,080 13.45 13.54 12.74 8,500 0 0.6
12/01/2010
13.01
 336,860 13.19 13.45 13.01 12,080 21,000 -0.7
11/01/2010
13.63
 200,210 13.99 13.99 13.54 2,040 0 0.2
08/01/2010
13.99
 510,990 14.35 14.35 13.63 10,000 2,040 0.6
07/01/2010
13.99
 302,470 13.99 14.26 13.81 15,050 11,700 0.3
06/01/2010
13.99
 482,310 14.35 14.71 13.99 1,110 0 0.1
05/01/2010
14.35
 500,380 14.44 14.44 13.81 21,000 220 1.7
04/01/2010
13.81
 285,810 13.81 13.81 13.45 1,670 240 0.1
31/12/2009
13.19
 251,800 12.56 13.19 13.10 0 580 0
30/12/2009
12.56
 509,270 12.02 12.56 12.02 8,000 540 0
29/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/12/2009
12.02
 41,830 11.45 12.02 12.02 3,000 11,720 0
28/12/2009
11.45
 369,890 11.32 11.45 10.97 40,060 0 0
25/12/2009
11.32
 327,130 11.25 11.45 11.18 30,450 30,000 0

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