CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-0.25
(-1.96%)
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
(2026-08-12) 		-0.90 -6.45% 2,207,800 -99,600 0
12.75
14
12.75
2 tháng
(2026-07-13) 		-1.35 -9.37% 11,046,000 14,234 0
12.75
14.90
12.75
3 tháng
(2026-06-15) 		1.25 10.59% 18,634,600 107,394 0
11.80
14.90
12.75
6 tháng
(2026-03-16) 		1.20 10.13% 30,571,700 52,974 -0.6
11.40
14.90
12.75
12 tháng
(2025-09-16) 		-3.45 -20.91% 96,520,500 -979,326 -16.0
11.40
16.80
12.75
24 tháng
(2024-09-23) 		0.91 7.54% 365,214,000 -1,433,300 -26.4
9.79
17.15
12.75
36 tháng
(2023-09-27) 		1.15 9.70% 389,881,700 -1,473,562 -26.9
9.79
17.87
12.75
60 tháng
(2021-10-07) 		-3.57 -21.49% 412,705,600 -1,709,271 -35.7
9.79
20.56
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
13.50
 1,700 13.40 13.50 13.36 0 0 0.1
31/01/2023
13.40
 100 13.26 13.40 13.40 0 0 0.1
30/01/2023
13.26
 11,100 13.54 13.54 13.08 5,000 0 0.1
27/01/2023
13.54
 8,900 13.54 13.64 13.22 0 0 0.0
19/01/2023
13.54
 200 13.54 13.54 13.08 0 0 0.0
18/01/2023
13.54
 12,900 13.45 13.54 13.08 0 0 0.0
17/01/2023
13.45
 6,000 13.45 13.54 13.45 0 0 0.0
16/01/2023
13.45
 17,900 13.36 13.54 12.56 0 0 0.0
13/01/2023
13.36
 1,700 13.45 13.45 13.08 1,000 0 0.0
12/01/2023
13.45
 400 13.45 13.45 13.45 0 0 -0.0
11/01/2023
13.45
 2,800 13.36 13.45 13.31 0 0 -0.0
10/01/2023
13.36
 4,300 12.94 13.36 12.94 0 0 -0.0
09/01/2023
12.94
 8,100 13.17 13.17 12.94 0 0 -0.0
06/01/2023
13.17
 900 13.22 13.22 13.17 0 0 -0.0
05/01/2023
13.22
 1,500 13.26 13.26 13.22 0 35 -0.0
04/01/2023
13.26
 200 13.26 13.26 13.26 0 0 -0.0
03/01/2023
13.26
 13,800 13.45 13.73 12.98 0 0 -0.0
30/12/2022
13.45
 900 13.36 13.45 13.40 0 0 -0.0
29/12/2022
13.36
 100 13.50 13.50 13.36 0 0 -0.0
28/12/2022
13.50
 3,400 12.80 13.50 13.17 0 0 -0.0
27/12/2022
12.80
 1,900 13.68 13.68 12.80 0 0 -0.0
26/12/2022
13.68
 1,900 13.03 13.78 13.08 0 0 -0.0
23/12/2022
13.03
 21,600 14.01 14.01 13.03 0 0 -0.0
22/12/2022
14.01
 4,600 14.01 14.01 13.64 0 0 -0.0
21/12/2022
14.01
 3,400 13.92 14.01 13.36 0 0 -0.0
20/12/2022
13.92
 7,200 13.82 13.92 13.17 0 0 -0.0
19/12/2022
13.82
 72,000 13.73 14.01 13.73 0 0 -0.0
16/12/2022
13.73
 5,900 13.73 13.73 13.54 0 0 -0.0
15/12/2022
13.73
 2,100 13.73 13.73 13.36 0 0 -0.0
14/12/2022
13.73
 2,400 13.73 13.73 13.45 0 0 -0.0
13/12/2022
13.73
 2,500 13.73 13.73 13.26 0 0 -0.0
12/12/2022
13.73
 10,500 12.94 13.73 13.03 0 700 -0.0
09/12/2022
12.94
 4,700 13.26 13.82 12.89 0 0 -0.1
08/12/2022
13.26
 16,300 13.96 13.96 13.26 0 0 -0.1
07/12/2022
13.96
 500 13.96 13.96 13.92 0 0 -0.1
06/12/2022
13.96
 25,200 13.96 13.96 13.17 0 0 -0.1
05/12/2022
13.96
 10,600 13.54 13.96 13.08 0 4,205 -0.1
02/12/2022
13.54
 32,600 13.92 14.48 13.08 0 0 -0.0
01/12/2022
13.92
 54,400 13.73 14.01 13.82 0 0 -0.0
30/11/2022
13.73
 4,000 13.73 13.73 12.80 0 0 -0.0
29/11/2022
13.73
 800 13.68 13.73 13.31 0 0 -0.0
28/11/2022
13.68
 7,300 13.54 13.78 13.26 0 0 -0.0
25/11/2022
13.54
 35,600 12.80 13.54 12.66 0 0 -0.0
24/11/2022
12.80
 24,600 13.54 13.54 12.70 0 0 -0.0
23/11/2022
13.54
 10,000 14.24 14.24 13.26 0 0 -0.0
22/11/2022
14.24
 1,200 14.38 14.38 13.54 0 0 -0.0
21/11/2022
14.38
 7,100 14.48 14.48 14.38 0 0 -0.0
18/11/2022
14.48
 1,400 14.01 14.48 13.54 0 0 -0.0
17/11/2022
14.01
 1,000 14.01 14.66 14.01 0 0 -0.0
16/11/2022
14.01
 19,400 13.17 14.01 12.28 0 0 -0.0
15/11/2022
13.17
 36,200 13.73 13.73 12.80 0 0 -0.0
14/11/2022
13.73
 336,600 14.01 14.01 13.54 0 0 -0.0
11/11/2022
14.01
 800 14.01 14.01 13.87 0 0 -0.0
10/11/2022
14.01
 31,400 14.20 14.20 13.45 0 2,800 -0.0
09/11/2022
14.20
 7,000 14.29 14.29 14.01 0 0 -0.1
08/11/2022
14.29
 73,400 14.48 14.57 14.01 0 0 -0.1
07/11/2022
14.48
 0 14.48 14.48 14.48 0 0 -0.1
04/11/2022
14.48
 22,200 14.66 14.66 14.01 0 0 -0.1
03/11/2022
14.66
 33,100 14.66 14.66 13.82 0 0 -0.1
02/11/2022
14.66
 900 14.66 14.66 14.66 0 0 -0.1
01/11/2022
14.66
 30,200 14.66 14.66 14.20 0 0 -0.1
31/10/2022
14.66
 31,200 14.48 14.66 13.92 0 6,100 -0.1
28/10/2022
14.48
 60,900 14.52 14.52 14.01 0 0 -0.0
27/10/2022
14.52
 54,900 14.10 14.52 14.06 0 0 0
26/10/2022
14.10
 1,400 14.06 14.20 13.54 0 0 0
25/10/2022
14.06
 21,900 14.06 14.10 13.92 0 0 0
24/10/2022
14.06
 81,500 13.73 14.20 12.80 0 400 -0.0
21/10/2022
13.73
 3,000 14.62 14.62 13.64 0 0 0
20/10/2022
14.62
 300 14.66 14.66 14.62 0 0 0
19/10/2022
14.66
 5,600 14.38 14.76 14.38 0 4,100 -0.1
18/10/2022
14.38
 62,700 14.71 14.76 14.38 0 0 -0.0
17/10/2022
14.71
 100 14.38 14.71 14.71 0 0 -0.0
14/10/2022
14.38
 91,200 14.66 14.66 13.82 0 100 -0.0
13/10/2022
14.66
 6,600 14.71 14.71 14.20 0 0 -0.0
12/10/2022
14.71
 100 14.66 14.71 14.71 0 27 -0.0
11/10/2022
14.66
 78,800 14.48 14.76 13.82 0 95 -0.0
10/10/2022
14.48
 15,100 14.01 14.48 14.01 0 300 -0.0
07/10/2022
14.01
 85,300 13.82 14.01 13.59 0 0 -0.0
06/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
06/10/2022
13.82
 1,200 14.15 14.15 13.82 0 0 -0.0
05/10/2022
14.15
 6,400 14.06 14.20 14.06 0 0 -0.0
04/10/2022
14.06
 2,400 13.60 14.06 13.55 0 100 -0.0
03/10/2022
13.60
 19,300 14.29 14.29 13.60 0 1 -0.0
30/09/2022
14.29
 5,400 14.29 14.33 14.29 0 0 -0.0
29/09/2022
14.29
 9,700 13.83 14.29 14.01 0 0 -0.0
28/09/2022
13.83
 34,100 14.56 14.65 13.83 0 0 -0.0
27/09/2022
14.56
 17,200 14.56 14.56 13.83 0 0 -0.0
26/09/2022
14.56
 8,900 14.75 14.84 14.56 0 0 -0.0
23/09/2022
14.75
 800 15.20 15.20 14.65 0 0 -0.0
22/09/2022
15.20
 6,200 15.16 15.20 14.93 0 0 -0.0
21/09/2022
15.16
 600 15.29 15.29 14.65 0 151 -0.0
20/09/2022
15.29
 6,100 14.93 15.34 14.56 0 36 -0.0
19/09/2022
14.93
 16,400 15.29 15.29 14.88 0 27 -0.0
16/09/2022
15.29
 11,700 15.39 15.39 14.97 0 5 -0.0
15/09/2022
15.39
 15,400 15.48 15.48 14.97 0 48 -0.1
14/09/2022
15.48
 21,600 15.48 15.48 15.11 0 0 -0.1
13/09/2022
15.48
 1,200 15.48 15.48 15.20 0 3 -0.1
12/09/2022
15.48
 7,300 15.48 15.48 14.97 0 16 -0.1
09/09/2022
15.48
 2,700 15.39 15.48 15.25 0 0 -0.1
08/09/2022
15.39
 700 15.43 15.48 15.16 0 0 -0.1
07/09/2022
15.43
 37,000 15.43 15.62 15.34 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |