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)
23/09/2020
14.07
 76,940 14.16 14.16 14.07 0 0 0
22/09/2020
14.16
 22,140 14.11 14.16 14.11 0 10 -0.0
21/09/2020
14.11
 15,900 14.16 14.16 14.02 0 0 0
18/09/2020
14.16
 4,970 14.25 14.25 14.16 0 0 0
17/09/2020
14.25
 22,720 14.25 14.51 14.07 0 0 0
16/09/2020
14.25
 15,080 14.16 14.25 14.07 0 0 0
15/09/2020
14.16
 60,800 14.25 14.29 14.16 0 0 0
14/09/2020
14.25
 56,800 14.25 14.34 14.11 0 0 0
11/09/2020
14.25
 16,420 14.25 14.25 14.16 0 0 0
10/09/2020
14.25
 53,030 14.16 14.42 14.16 0 0 0
09/09/2020
14.16
 31,960 14.07 14.16 13.98 0 0 0
08/09/2020
14.07
 13,700 13.98 14.16 13.89 0 0 0
07/09/2020
13.98
 14,100 14.11 14.11 13.98 0 0 0
04/09/2020
14.11
 81,800 14.16 14.16 13.80 0 0 0
03/09/2020
14.16
 33,820 13.76 14.25 13.80 0 0 0
01/09/2020
13.76
 27,500 12.87 13.76 13.62 0 0 0
31/08/2020
12.87
 291,630 13.80 13.89 12.87 1,000 285,550 -4.3
28/08/2020
13.80
 42,730 14.29 14.29 13.80 0 29,110 -0.5
27/08/2020
14.29
 66,720 14.16 14.29 14.07 0 0 0
26/08/2020
14.16
 110,520 14.16 14.25 14.16 0 0 0
25/08/2020
14.16
 31,840 13.89 14.16 13.76 0 0 0
24/08/2020
13.89
 36,060 13.71 13.89 13.62 0 0 0
21/08/2020
13.71
 7,420 13.71 13.76 13.49 0 0 0
20/08/2020
13.71
 127,230 13.71 13.76 13.62 0 100,000 -1.5
19/08/2020
13.71
 42,410 13.71 13.76 13.53 50 0 0.0
18/08/2020
13.71
 67,090 13.45 13.76 13.40 0 0 0
17/08/2020
13.45
 69,910 13.40 13.62 13.27 0 0 0
14/08/2020
13.40
 111,090 13.18 13.45 13.18 0 100,000 -1.5
13/08/2020
13.18
 238,460 13.53 13.71 12.91 0 200,000 -3.0
12/08/2020
13.53
 130,400 13.49 13.62 13.49 0 7,110 -0.1
11/08/2020
13.49
 108,440 13.49 13.49 13.27 0 100,210 -1.5
10/08/2020
13.49
 67,240 13.31 13.53 13.22 0 0 0
07/08/2020
13.31
 25,730 13.49 13.49 13.27 0 1,780 -0.0
06/08/2020
13.49
 98,320 13.27 13.49 13.09 0 21,470 -0.3
05/08/2020
13.27
 61,000 13.27 13.45 12.91 0 2,800 -0.0
04/08/2020
13.27
 32,580 13.18 13.36 12.64 0 0 0
03/08/2020
13.18
 45,510 13.00 13.27 12.51 0 0 0
31/07/2020
13.00
 23,850 12.91 13.09 12.11 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/07/2020
12.91
 59,690 12.47 12.91 12.64 0 610 -0.0
29/07/2020
12.47
 13,230 12.42 12.47 11.95 0 610 -0.0
28/07/2020
12.42
 29,910 12.47 12.77 12.04 0 980 -0.0
27/07/2020
12.47
 161,470 12.12 12.90 11.65 0 700 -0.0
24/07/2020
12.12
 51,770 12.90 12.90 12.08 0 830 -0.0
23/07/2020
12.90
 19,430 13.02 13.02 12.72 0 540 -0.0
22/07/2020
13.02
 6,910 13.15 13.33 13.02 0 940 -0.0
21/07/2020
13.15
 18,490 13.07 13.28 13.07 0 770 -0.0
20/07/2020
13.07
 43,980 13.02 13.24 12.90 0 20 -0.0
17/07/2020
13.02
 31,360 13.02 13.11 12.98 0 60 -0.0
16/07/2020
13.02
 4,600 13.20 13.20 12.98 680 0 0.0
15/07/2020
13.20
 22,580 13.11 13.20 13.07 180 0 0.0
14/07/2020
13.11
 39,130 12.98 13.11 12.90 80 0 0.0
13/07/2020
12.98
 31,620 13.15 13.15 12.94 540 0 0.0
10/07/2020
13.15
 48,440 13.11 13.20 12.98 0 1,980 -0.0
09/07/2020
13.11
 17,200 13.15 13.15 12.98 600 4,800 -0.1
08/07/2020
13.15
 80,790 12.72 13.15 12.72 330 710 -0.0
07/07/2020
12.72
 36,600 12.72 13.15 12.72 0 0 0
06/07/2020
12.72
 4,840 12.98 13.24 12.72 120 0 0.0
03/07/2020
12.98
 16,430 12.81 13.07 12.85 1,160 0 0.0
02/07/2020
12.81
 24,370 12.90 12.98 12.81 1,570 0 0.0
01/07/2020
12.90
 20,290 12.81 13.07 12.64 180 0 0.0
30/06/2020
12.81
 129,180 12.85 13.11 12.68 180 0 0.0
29/06/2020
12.85
 35,690 13.37 13.41 12.64 200 1,200 -0.0
26/06/2020
13.37
 120,320 12.64 13.50 12.90 0 100 -0.0
25/06/2020
12.64
 194,470 12.90 12.90 12.34 1,910 167,130 -2.4
24/06/2020
12.90
 24,760 13.11 13.11 12.81 0 980 -0.0
23/06/2020
13.11
 146,230 13.07 13.15 12.81 190 1,760 -0.0
22/06/2020
13.07
 75,620 12.98 13.33 12.77 90 540 -0.0
19/06/2020
12.98
 14,550 12.94 13.15 12.72 750 0 0.0
18/06/2020
12.94
 57,220 12.55 12.98 12.47 770 0 0.0
17/06/2020
12.55
 31,030 12.47 12.81 12.47 230 3,270 -0.0
16/06/2020
12.47
 74,370 12.38 12.59 12.47 1,130 0 0.0
15/06/2020
12.38
 164,550 13.15 13.33 12.38 0 0 0
12/06/2020
13.15
 131,400 13.67 13.67 12.98 0 1,000 -0.0
11/06/2020
13.67
 212,080 14.01 14.40 13.67 0 450 -0.0
10/06/2020
14.01
 139,450 13.97 14.14 13.80 0 0 0
09/06/2020
13.97
 162,360 14.06 14.14 13.88 0 0 0
08/06/2020
14.06
 157,910 13.76 14.19 13.67 0 0 0
05/06/2020
13.76
 55,480 13.76 13.93 13.67 0 300 -0.0
04/06/2020
13.76
 173,760 13.76 14.06 13.67 0 70 -0.0
03/06/2020
13.76
 37,230 13.71 13.76 13.71 0 0 0
02/06/2020
13.71
 104,580 13.76 14.01 13.67 0 0 0
01/06/2020
13.76
 94,520 13.76 13.88 13.58 0 2,000 -0.0
29/05/2020
13.76
 59,160 13.84 13.93 13.63 0 0 0
28/05/2020
13.84
 74,220 13.84 13.93 13.71 0 0 0
27/05/2020
13.84
 194,940 14.27 14.27 13.80 0 500 -0.0
26/05/2020
14.27
 297,650 13.67 14.27 13.71 0 7,000 -0.1
25/05/2020
13.67
 37,340 13.67 13.76 13.50 0 1,500 -0.0
22/05/2020
13.67
 48,970 14.10 14.14 13.67 0 320 -0.0
21/05/2020
14.10
 141,690 13.67 14.10 13.63 0 0 0
20/05/2020
13.67
 73,560 13.67 13.84 13.41 0 0 0
19/05/2020
13.67
 102,250 13.41 13.67 13.41 0 0 0
18/05/2020
13.41
 172,270 13.41 13.50 13.02 0 0 0
15/05/2020
13.41
 137,780 13.84 13.84 13.41 0 0 0
14/05/2020
13.84
 298,710 14.10 14.27 13.33 1,000 0 0.0
13/05/2020
14.10
 148,510 14.53 14.61 14.10 0 0 0
12/05/2020
14.53
 191,430 14.49 14.70 14.31 0 0 0
11/05/2020
14.49
 205,440 14.61 14.61 14.27 0 0 0
08/05/2020
14.61
 404,260 14.83 14.92 14.19 0 0 0
07/05/2020
14.83
 208,680 14.74 14.96 14.44 0 12,000 -0.2
06/05/2020
14.74
 226,670 14.36 14.87 14.19 0 18,790 -0.3

Chính sách bảo mật | Điều khoản sử dụng |