CTCP Công nghiệp Cao su Miền Nam (csm)

13.20
0
(0%)
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
(2025-11-05) 		-0.80 -5.71% 8,825,700 93,400 1.3
12.90
14.30
13.20
2 tháng
(2025-10-06) 		-1.50 -10.20% 21,425,000 -117,400 -1.7
12.90
14.70
13.20
3 tháng
(2025-09-08) 		-1.60 -10.81% 49,041,300 -252,300 -3.4
12.90
17.15
13.20
6 tháng
(2025-06-09) 		0.20 1.54% 123,487,600 -150,600 -3.5
12.80
17.15
13.20
12 tháng
(2024-12-10) 		-0.60 -4.34% 264,816,800 -1,742,546 -28.8
9.79
17.15
13.20
24 tháng
(2023-12-18) 		1.73 15.12% 332,035,900 -1,405,736 -24.8
9.79
17.87
13.20
36 tháng
(2022-12-21) 		-0.81 -5.78% 335,644,500 -1,414,931 -24.7
9.79
17.87
13.20
60 tháng
(2020-12-31) 		-2.47 -15.77% 369,016,650 -1,687,245 -35.5
9.79
20.56
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
16.56
 77,700 16.52 16.70 16.03 0 0 0
08/04/2021
16.52
 52,000 16.56 16.61 16.38 0 0 0
07/04/2021
16.56
 59,200 16.74 16.83 16.47 0 0 0
06/04/2021
16.74
 64,400 16.78 16.83 16.65 0 0 0
05/04/2021
16.78
 25,800 16.78 16.92 16.74 0 0 0
02/04/2021
16.78
 75,600 16.78 17.10 16.78 0 0 0
01/04/2021
16.78
 50,500 16.83 16.92 16.74 15,800 0 0.3
31/03/2021
16.83
 27,900 16.74 16.92 16.56 0 5,000 -0.1
30/03/2021
16.74
 40,300 16.92 16.92 16.74 0 5,000 -0.1
29/03/2021
16.92
 72,500 16.83 17.01 16.74 0 0 0
26/03/2021
16.83
 60,000 17.27 17.32 16.47 0 300 -0.0
25/03/2021
17.27
 116,000 17.18 17.45 16.92 0 0 0
24/03/2021
17.18
 28,500 17.59 17.59 16.92 0 0 0
23/03/2021
17.59
 120,100 17.90 17.99 17.45 15,000 0 0.3
22/03/2021
17.90
 347,200 17.10 17.99 17.18 900 8,700 -0.2
19/03/2021
17.10
 83,400 17.05 17.18 16.83 0 0 0
18/03/2021
17.05
 44,300 16.92 17.18 16.52 2,300 0 0.0
17/03/2021
16.92
 38,800 17.05 17.05 16.92 100 0 0.0
16/03/2021
17.05
 61,800 17.10 17.18 16.56 100 0 0.0
15/03/2021
17.10
 36,700 16.92 17.10 16.74 0 0 0
12/03/2021
16.92
 35,700 17.01 17.18 16.74 0 0 0
11/03/2021
17.01
 32,900 17.18 17.36 17.01 0 0 0
10/03/2021
17.18
 87,200 16.92 17.36 16.87 0 2,700 -0.1
09/03/2021
16.92
 51,200 17.10 17.10 16.74 0 0 0
08/03/2021
17.10
 71,000 17.01 17.36 17.01 0 0 0
05/03/2021
17.01
 91,100 16.74 17.10 16.74 0 100 -0.0
04/03/2021
16.74
 40,800 17.18 17.18 16.74 0 1,000 -0.0
03/03/2021
17.18
 37,600 17.18 17.36 17.10 0 0 0
02/03/2021
17.18
 126,100 16.78 17.63 16.92 0 1,000 -0.0
01/03/2021
16.78
 53,800 16.56 16.78 16.03 1,000 1,600 -0.0
26/02/2021
16.56
 36,500 16.83 16.83 16.03 0 0 0
25/02/2021
16.83
 63,900 16.65 16.92 16.47 0 500 -0.0
24/02/2021
16.65
 63,300 17.10 17.45 16.21 0 30,300 -0.6
23/02/2021
17.10
 151,700 16.92 17.32 16.92 0 0 0
22/02/2021
16.92
 58,700 16.92 16.92 16.78 0 0 0
19/02/2021
16.92
 88,500 16.74 17.18 16.65 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |