CTCP Công nghiệp Cao su Miền Nam (csm)

12.65
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
(2025-12-29) 		-0.30 -2.33% 12,677,200 -7,100 -0.1
12.30
14.30
12.65
2 tháng
(2025-12-01) 		-0.30 -2.33% 17,898,300 -121,300 -1.6
12.30
14.30
12.65
3 tháng
(2025-10-30) 		-1.30 -9.35% 26,225,900 -90,600 -1.1
12.30
14.30
12.65
6 tháng
(2025-08-01) 		-0.50 -3.82% 100,103,900 -427,900 -6.1
12.30
17.15
12.65
12 tháng
(2025-02-03) 		-1.39 -9.97% 228,474,100 -1,560,816 -25.8
9.79
17.15
12.65
24 tháng
(2024-02-15) 		0.32 2.62% 347,504,400 -1,518,754 -26.3
9.79
17.87
12.65
36 tháng
(2023-02-13) 		-0.94 -6.96% 351,636,800 -1,556,927 -26.9
9.79
17.87
12.65
60 tháng
(2021-02-23) 		-4.50 -26.30% 380,610,300 -1,804,645 -36.8
9.79
20.56
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
16.58
 24,100 16.49 16.58 16.03 0 0 0
31/08/2021
16.49
 83,200 16.44 16.94 16.49 100 0 0.0
30/08/2021
16.44
 179,600 15.39 16.44 15.75 0 0 0
27/08/2021
15.39
 175,300 15.57 15.80 15.39 0 0 0
26/08/2021
15.57
 29,300 15.20 15.84 15.20 0 0 0
25/08/2021
15.20
 43,100 15.48 15.57 15.20 0 0 0
24/08/2021
15.48
 55,100 15.48 16.12 15.02 20,000 0 0.3
23/08/2021
15.48
 36,900 16.21 16.21 15.48 0 0 0
20/08/2021
16.21
 82,800 16.76 16.76 15.71 0 13,000 -0.2
19/08/2021
16.76
 52,000 16.39 16.76 16.30 0 0 0
18/08/2021
16.39
 24,500 16.49 16.49 16.30 0 0 0
17/08/2021
16.49
 27,700 16.76 16.76 16.35 0 0 0
16/08/2021
16.76
 46,200 16.85 16.85 16.39 0 0 0
13/08/2021
16.85
 103,900 16.85 16.85 16.21 60,000 0 0
12/08/2021
16.85
 110,200 16.94 17.13 16.76 0 0 0
11/08/2021
16.94
 196,500 16.44 17.13 16.39 0 0 0
10/08/2021
16.44
 123,000 16.49 16.58 16.30 0 0 0
09/08/2021
16.49
 58,700 16.30 16.67 16.30 0 0 0
06/08/2021
16.30
 50,300 16.26 16.30 16.26 0 0 0
05/08/2021
16.26
 88,000 15.29 16.35 15.75 0 0 0
04/08/2021
15.29
 13,100 15.20 15.75 15.25 0 0 0
03/08/2021
15.20
 20,100 15.80 15.84 15.20 0 0 0
02/08/2021
15.80
 22,200 15.66 15.80 15.57 0 0 0
30/07/2021
15.66
 9,300 15.57 15.66 15.20 0 0 0
29/07/2021
15.57
 19,500 15.57 15.94 15.29 0 0 0
28/07/2021
15.57
 12,400 15.66 15.66 15.57 0 0 0
27/07/2021
15.66
 65,900 15.39 15.84 15.29 0 11,300 -0.2
26/07/2021
15.39
 5,900 14.75 15.39 14.75 0 0 0
23/07/2021
14.75
 9,900 15.11 15.29 14.65 0 0 0
22/07/2021
15.11
 8,100 14.93 15.11 14.93 0 0 0
21/07/2021
14.93
 11,900 14.84 15.48 14.84 0 0 0
20/07/2021
14.84
 35,100 14.61 15.07 14.29 2,000 0 0.0
19/07/2021
14.61
 23,500 15.66 15.66 14.61 100 0 0.0
16/07/2021
15.66
 19,200 15.11 15.84 15.02 0 0 0
15/07/2021
15.11
 16,300 14.93 15.11 14.84 0 0 0
14/07/2021
14.93
 28,800 14.79 15.11 14.84 0 0 0
13/07/2021
14.79
 24,000 14.84 15.75 14.65 0 0 0
12/07/2021
14.84
 16,700 15.11 15.11 14.20 0 3,600 -0.1
09/07/2021
15.11
 50,700 15.98 15.98 15.11 0 0 0
08/07/2021
15.98
 15,400 16.03 16.39 15.25 1,500 0 0.0
07/07/2021
16.03
 21,400 16.12 16.12 15.39 0 2,500 -0.0
06/07/2021
16.12
 2,600 16.44 16.49 16.12 500 0 0.0
05/07/2021
16.44
 26,500 16.39 16.44 16.03 0 0 0
02/07/2021
16.39
 8,400 16.30 16.49 16.12 0 100 -0.0
01/07/2021
16.30
 16,500 16.39 16.39 16.21 0 0 0
30/06/2021
16.39
 28,900 16.30 16.49 16.03 0 0 0
29/06/2021
16.30
 53,300 16.49 16.58 16.30 0 0 0
28/06/2021
16.49
 73,200 16.39 16.53 16.30 0 0 0
25/06/2021
16.39
 31,000 16.39 16.49 16.35 0 0 0
24/06/2021
16.39
 40,900 16.49 16.49 16.30 0 0 0
23/06/2021
16.49
 17,500 16.58 16.67 16.39 0 0 0
22/06/2021
16.58
 64,300 16.58 16.76 16.39 0 0 0
21/06/2021
16.58
 87,500 16.58 16.76 16.49 0 0 0
18/06/2021
16.58
 80,400 16.58 16.67 16.39 0 0 0
17/06/2021
16.58
 133,900 16.58 16.85 16.21 0 0 0
16/06/2021
16.58
 70,400 16.58 16.94 16.39 0 0 0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2021
16.58
 46,700 16.03 16.76 15.66 0 0 0
14/06/2021
16.03
 51,700 16.12 16.12 15.67 2,500 0 0.0
11/06/2021
16.12
 47,100 16.12 16.16 15.94 0 0 0
10/06/2021
16.12
 49,800 15.85 16.12 15.85 0 0 0
09/06/2021
15.85
 41,700 15.58 16.16 15.58 0 0 0
08/06/2021
15.58
 10,100 15.80 16.12 15.58 0 0 0
07/06/2021
15.80
 39,600 16.21 16.21 15.58 0 0 0
04/06/2021
16.21
 62,400 16.12 16.47 16.07 0 21,500 -0.4
03/06/2021
16.12
 100,000 15.85 16.21 15.76 0 3,100 -0.1
02/06/2021
15.85
 138,600 15.63 15.85 15.54 0 0 0
01/06/2021
15.63
 7,500 15.67 15.67 15.40 0 0 0
31/05/2021
15.67
 18,600 15.31 15.85 15.31 0 0 0
28/05/2021
15.31
 41,000 15.67 15.67 15.27 0 0 0
27/05/2021
15.67
 31,200 15.76 15.76 15.63 0 0 0
26/05/2021
15.76
 13,800 15.94 15.94 15.67 0 0 0
25/05/2021
15.94
 9,600 15.85 15.94 15.67 0 0 0
24/05/2021
15.85
 14,200 15.76 16.21 15.76 0 0 0
21/05/2021
15.76
 12,200 15.85 15.85 15.67 0 0 0
20/05/2021
15.85
 15,000 15.85 15.85 15.67 0 0 0
19/05/2021
15.85
 20,300 15.89 16.03 15.67 0 0 0
18/05/2021
15.89
 6,700 16.47 16.47 15.85 0 0 0
17/05/2021
16.47
 28,800 16.03 16.47 15.85 0 0 0
14/05/2021
16.03
 22,700 16.12 16.21 16.03 0 0 0
13/05/2021
16.12
 8,600 16.12 16.29 16.12 0 0 0
12/05/2021
16.12
 38,000 16.29 16.47 16.03 0 0 0
11/05/2021
16.29
 9,700 16.47 16.47 16.21 0 0 0
10/05/2021
16.47
 42,300 16.34 16.74 16.12 0 0 0
07/05/2021
16.34
 21,400 16.56 16.65 16.03 0 0 0
06/05/2021
16.56
 51,500 16.56 16.74 16.34 0 0 0
05/05/2021
16.56
 29,000 16.47 16.65 16.07 0 0 0
04/05/2021
16.47
 9,500 16.65 16.65 16.03 0 0 0
29/04/2021
16.65
 81,200 16.92 16.96 16.65 3,600 0 0.1
28/04/2021
16.92
 91,400 16.03 17.14 15.76 0 2,000 -0.0
27/04/2021
16.03
 31,500 15.63 16.03 15.63 0 0 0
26/04/2021
15.63
 66,700 16.38 16.56 15.63 0 2,500 -0.0
23/04/2021
16.38
 17,200 16.21 16.56 15.67 0 0 0
22/04/2021
16.21
 67,400 16.47 16.47 15.94 0 2,500 -0.0
20/04/2021
16.47
 14,300 16.43 16.87 16.03 0 0 0
19/04/2021
16.43
 37,900 16.43 16.47 16.03 0 0 0
16/04/2021
16.43
 21,800 16.83 16.83 16.38 0 0 0
15/04/2021
16.83
 46,200 16.83 16.83 16.56 0 11,000 -0.2
14/04/2021
16.83
 79,300 16.56 16.87 16.12 0 3,000 -0.1
13/04/2021
16.56
 42,700 16.92 17.01 16.56 0 0 0
12/04/2021
16.92
 118,500 16.56 17.01 16.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |