CTCP Công nghiệp Cao su Miền Nam (csm)

11.90
-0.10
(-0.83%)
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
(2026-02-23) 		-1 -7.78% 9,265,500 37,800 0.5
11.50
13.90
12
2 tháng
(2026-01-16) 		-2.40 -16.84% 17,211,500 -49,600 -0.7
11.50
14.25
12
3 tháng
(2025-12-17) 		-0.95 -7.42% 25,133,200 -9,400 -0.1
11.50
14.30
12
6 tháng
(2025-09-18) 		-4.95 -29.46% 61,805,700 -1,387,600 -21.3
11.50
16.80
12
12 tháng
(2025-03-24) 		-2.59 -17.91% 193,981,000 -398,103 -7.1
9.79
17.15
12
24 tháng
(2024-03-27) 		-2.10 -15.06% 356,959,500 -1,474,965 -25.7
9.79
17.87
12
36 tháng
(2023-04-03) 		-1.46 -10.96% 362,106,800 -1,526,336 -27.0
9.79
17.87
12
60 tháng
(2021-04-12) 		-5.07 -29.95% 388,967,300 -1,750,145 -36.0
9.79
20.56
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
14.36
 204,330 14.61 14.61 14.10 0 210 -0.0
04/05/2020
14.61
 413,030 13.67 14.61 13.54 0 17,500 -0.3
29/04/2020
13.67
 204,090 13.58 13.93 13.28 9,000 17,980 -0.1
28/04/2020
13.58
 368,580 13.93 13.93 13.02 10,000 5,600 0.1
27/04/2020
13.93
 101,930 14.06 14.06 13.67 5,000 0 0.1
24/04/2020
14.06
 182,100 14.01 14.44 14.06 17,900 0 0.3
23/04/2020
14.01
 979,070 13.11 14.01 13.20 0 14,490 -0.2
22/04/2020
13.11
 37,460 12.90 13.11 12.72 0 0 0
21/04/2020
12.90
 228,270 13.33 13.50 12.64 0 900 -0.0
20/04/2020
13.33
 177,300 12.77 13.33 12.77 0 55,640 -0.9
17/04/2020
12.77
 30,030 12.72 12.85 12.59 100 2,000 -0.0
16/04/2020
12.72
 86,080 12.47 12.72 12.47 0 30,000 -0.4
15/04/2020
12.47
 80,930 12.12 12.90 11.78 0 0 0
14/04/2020
12.12
 3,000 12.21 12.25 12.08 0 0 0
13/04/2020
12.21
 1,430 12.34 12.34 12.21 0 0 0
10/04/2020
12.34
 21,050 12.34 12.38 12.04 0 0 0
09/04/2020
12.34
 75,870 12.29 12.34 11.95 0 6,760 -0.1
08/04/2020
12.29
 25,970 12.29 12.29 12.04 0 500 -0.0
07/04/2020
12.29
 52,810 12.29 12.29 11.95 0 0 0
06/04/2020
12.29
 18,490 12.21 12.29 11.86 0 0 0
03/04/2020
12.21
 29,460 12.21 12.21 11.95 0 1,000 -0.0
01/04/2020
12.21
 12,190 11.95 12.21 11.95 0 0 0
31/03/2020
11.95
 17,390 11.69 11.95 11.52 0 0 0
30/03/2020
11.69
 55,810 12.29 12.29 11.61 0 0 0
27/03/2020
12.29
 7,070 12.21 12.29 11.95 0 0 0
26/03/2020
12.21
 29,950 12.51 12.51 12.21 0 0 0
25/03/2020
12.51
 134,590 11.69 12.51 11.56 0 79,820 -1.1
24/03/2020
11.69
 66,130 11.69 11.69 11.43 0 0 0
23/03/2020
11.69
 87,910 12.34 12.34 11.61 0 1,960 -0.0
20/03/2020
12.34
 46,460 12.04 12.55 11.95 0 0 0
19/03/2020
12.04
 328,620 12.68 12.68 12.04 0 4,010 -0.1
18/03/2020
12.68
 13,480 12.68 12.68 12.38 0 0 0
17/03/2020
12.68
 53,840 12.72 12.72 12.34 0 0 0
16/03/2020
12.72
 73,200 12.34 12.85 12.21 0 1,250 -0.0
13/03/2020
12.34
 394,850 12.72 12.72 11.91 0 80 -0.0

Chính sách bảo mật | Điều khoản sử dụng |