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
(2026-08-17) 		-1.25 -8.93% 1,736,700 -76,200 0
12.50
14
12.50
2 tháng
(2026-07-16) 		-1.40 -9.89% 10,245,100 -6,966 0
12.50
14.90
12.50
3 tháng
(2026-06-16) 		0.90 7.59% 18,537,500 97,494 0
11.80
14.90
12.50
6 tháng
(2026-03-18) 		0.85 7.14% 30,191,800 49,374 -0.5
11.40
14.90
12.50
12 tháng
(2025-09-19) 		-3.65 -22.26% 90,545,900 -1,157,626 -18.8
11.40
16.40
12.50
24 tháng
(2024-09-24) 		0.61 5.07% 365,116,900 -1,436,600 -26.4
9.79
17.15
12.50
36 tháng
(2023-10-02) 		0.61 5.07% 389,882,200 -1,478,762 -26.9
9.79
17.87
12.50
60 tháng
(2021-10-11) 		-3.74 -22.66% 412,658,300 -1,714,371 -35.7
9.79
20.56
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
16.74
 178,200 16.47 17.10 16.47 0 200 -0.0
17/02/2021
16.47
 71,000 16.21 16.56 16.21 0 4,100 -0.1
09/02/2021
16.21
 66,600 15.94 16.29 15.94 0 0 0
08/02/2021
15.94
 31,600 16.38 16.38 15.76 0 0 0
05/02/2021
16.38
 34,800 15.85 16.52 16.03 0 900 -0.0
04/02/2021
15.85
 113,300 16.03 16.47 15.14 0 0 0
03/02/2021
16.03
 60,000 15.94 16.29 15.23 0 0 0
02/02/2021
15.94
 54,900 15.40 16.03 15.14 900 0 0.0
01/02/2021
15.40
 139,500 16.56 16.56 15.40 1,000 4,200 -0.1
29/01/2021
16.56
 266,900 15.94 16.92 14.87 20,100 5,700 0.2
28/01/2021
15.94
 123,700 17.10 17.10 15.94 0 0 0
27/01/2021
17.10
 382,800 18.34 18.34 17.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |