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)
24/09/2018
12.29
 44,900 12.08 12.42 12.08 0 0 0
21/09/2018
12.08
 139,310 12.21 12.29 12.04 300 0 0.0
20/09/2018
12.21
 15,610 12.29 12.29 12.16 400 0 0.0
19/09/2018
12.29
 55,590 12.25 12.29 12.08 480 15,860 -0.2
18/09/2018
12.25
 17,140 12.29 12.38 12.12 300 0 0.0
17/09/2018
12.29
 44,410 12.25 12.29 12.12 500 0 0.0
14/09/2018
12.25
 33,970 12.16 12.38 12.12 0 0 0
13/09/2018
12.16
 15,170 12.21 12.47 12.12 0 0 0
12/09/2018
12.21
 73,660 12.47 12.47 12.21 0 0 0
11/09/2018
12.47
 107,720 12.38 12.51 12.04 0 0 0
10/09/2018
12.38
 66,960 12.42 12.47 12.04 2,000 0 0.0
07/09/2018
12.42
 34,050 12.12 12.55 12.12 0 8,760 -0.1
06/09/2018
12.12
 25,880 12.29 12.38 11.95 0 0 0
05/09/2018
12.29
 33,450 12.59 12.59 12.04 0 0 0
04/09/2018
12.59
 26,830 12.47 12.59 12.21 0 0 0
31/08/2018
12.47
 36,030 12.34 12.55 12.12 300 10,240 -0.1
30/08/2018
12.34
 7,320 12.29 12.34 12.12 0 400 -0.0
29/08/2018
12.29
 30,650 12.38 12.38 12.21 0 0 0
28/08/2018
12.38
 29,390 12.29 12.38 12.21 0 0 0
27/08/2018
12.29
 47,430 12.34 12.34 12.04 200 0 0.0
24/08/2018
12.34
 34,160 12.42 12.47 12.04 0 2,500 -0.0
23/08/2018
12.42
 39,890 12.29 12.47 12.04 0 4,000 -0.1
22/08/2018
12.29
 19,790 12.25 12.38 12.21 0 70 -0.0
21/08/2018
12.25
 148,190 11.86 12.34 11.86 0 1,720 -0.0
20/08/2018
11.86
 17,830 11.91 12.04 11.78 0 0 0
17/08/2018
11.91
 41,920 11.99 11.99 11.78 0 0 0
16/08/2018
11.99
 35,110 11.91 11.99 11.86 0 2,100 -0.0
15/08/2018
11.91
 7,240 11.78 11.95 11.78 3,700 10 0.1
14/08/2018
11.78
 64,180 11.78 11.86 11.52 0 0 0
13/08/2018
11.78
 28,140 11.86 11.95 11.78 0 0 0
10/08/2018
11.86
 420 11.86 12.04 11.86 0 0 0
09/08/2018
11.86
 51,370 11.99 12.04 11.69 0 8,300 -0.1
08/08/2018
11.99
 11,430 11.95 11.99 11.69 0 0 0
07/08/2018
11.95
 85,580 11.95 11.95 11.18 0 0 0
06/08/2018
11.95
 40,870 11.78 12.04 11.78 20,000 0 0.3
03/08/2018
11.78
 83,790 11.69 11.78 11.61 0 680 -0.0
02/08/2018
11.69
 55,980 11.69 11.78 11.61 0 0 0
01/08/2018
11.69
 103,080 11.69 11.86 11.61 0 0 0
31/07/2018
11.69
 94,950 11.78 11.82 11.61 0 0 0
30/07/2018
11.78
 70,620 11.61 11.78 11.61 0 0 0
27/07/2018
11.61
 25,460 11.43 11.69 11.43 0 0 0
26/07/2018
11.43
 59,020 11.61 11.61 11.35 0 0 0
25/07/2018
11.61
 15,930 11.43 11.73 11.39 0 0 0
24/07/2018
11.43
 74,730 11.39 11.61 11.35 0 0 0
23/07/2018
11.39
 137,340 11.61 11.61 11.26 0 0 0
20/07/2018
11.61
 183,730 11.48 11.65 11.35 110 0 0.0
19/07/2018
11.48
 175,640 11.48 11.65 11.39 0 0 0
18/07/2018
11.48
 205,340 11.31 11.52 11.26 0 25,000 -0.3
17/07/2018
11.31
 41,190 11.26 11.43 11.26 0 0 0
16/07/2018
11.26
 61,500 11.18 11.35 11.09 0 8,000 -0.1
13/07/2018
11.18
 458,540 11.00 11.73 10.92 0 372,680 -4.8
12/07/2018
11.00
 43,060 11.09 11.26 11.00 0 0 0
11/07/2018
11.09
 26,890 11.18 11.18 10.96 0 0 0
10/07/2018
11.18
 27,410 11.35 11.69 11.18 0 0 0
09/07/2018
11.35
 12,520 11.52 12.04 11.35 0 0 0
06/07/2018
11.52
 83,740 10.96 11.65 10.96 0 0 0
05/07/2018
10.96
 59,290 11.73 11.78 10.96 0 0 0
04/07/2018
11.73
 16,130 11.86 12.12 11.69 0 0 0
03/07/2018
11.86
 22,090 11.99 12.42 11.69 0 0 0
02/07/2018
11.99
 60,010 11.95 11.99 11.69 270 0 0.0
29/06/2018
11.95
 86,590 12.21 12.38 11.82 2,100 0 0.0
28/06/2018
12.21
 23,620 12.55 12.59 12.21 0 0 0
27/06/2018
12.55
 69,190 12.55 12.72 12.51 0 0 0
26/06/2018
12.55
 208,970 12.21 12.55 12.04 0 0 0
25/06/2018
12.21
 83,570 12.29 12.29 12.04 0 0 0
22/06/2018
12.29
 76,220 12.21 12.38 12.04 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 4%
21/06/2018
12.21
 100,230 12.08 12.42 12.21 0 0 0
20/06/2018
12.08
 71,780 11.70 12.29 11.70 0 0 0
19/06/2018
11.70
 116,210 12.16 12.16 11.70 5,000 5,000 -0.0
18/06/2018
12.16
 156,690 12.50 12.50 12.12 2,600 0 0.0
15/06/2018
12.50
 49,400 12.50 12.58 12.41 0 5,000 -0.1
14/06/2018
12.50
 36,950 12.62 12.71 12.41 0 0 0
13/06/2018
12.62
 126,720 12.37 13.21 12.33 0 0 0
12/06/2018
12.37
 159,390 12.83 12.83 12.29 5,000 0 0.1
11/06/2018
12.83
 69,070 12.83 12.83 12.54 0 240 -0.0
08/06/2018
12.83
 80,450 13.08 13.29 12.75 0 0 0
07/06/2018
13.08
 770,870 12.25 13.08 12.29 0 6,120 -0.1
06/06/2018
12.25
 198,550 12.54 12.54 12.25 0 30,010 -0.4
05/06/2018
12.54
 221,030 12.37 12.58 12.41 2,000 0 0.0
04/06/2018
12.37
 168,430 12.37 12.54 12.37 0 55,000 -0.8
01/06/2018
12.37
 351,920 12.54 12.58 12.37 0 95,000 -1.4
31/05/2018
12.54
 222,090 12.50 12.75 12.54 0 0 0
30/05/2018
12.50
 260,850 12.20 12.71 12.20 0 0 0
29/05/2018
12.20
 284,220 12.00 12.54 12.00 0 0 0
28/05/2018
12.00
 209,940 12.37 12.37 12.00 0 1,770 -0.0
25/05/2018
12.37
 617,560 12.45 12.71 12.12 0 0 0
24/05/2018
12.45
 645,970 12.16 12.62 12.12 5,000 0 0.1
23/05/2018
12.16
 394,090 11.37 12.16 11.28 0 0 0
22/05/2018
11.37
 288,910 11.33 11.62 11.20 372,680 391,680 -0.3
21/05/2018
11.33
 120,210 10.99 11.41 10.95 0 0 0
18/05/2018
10.99
 209,510 10.99 11.08 10.95 0 0 0
17/05/2018
10.99
 96,270 10.95 10.99 10.62 900 8,930 -0.1
16/05/2018
10.95
 64,540 10.87 10.99 10.82 900 4,170 -0.0
15/05/2018
10.87
 84,590 10.91 10.95 10.82 1,000 0 0.0
14/05/2018
10.91
 77,790 10.62 10.91 10.49 0 0 0
11/05/2018
10.62
 33,080 10.57 10.70 10.57 2,000 1,210 0.0
10/05/2018
10.57
 19,900 10.45 10.78 10.45 1,000 0 0.0
09/05/2018
10.45
 184,410 10.82 10.82 10.45 0 142,670 -1.8
08/05/2018
10.82
 56,060 10.87 10.95 10.74 0 17,050 -0.2
07/05/2018
10.87
 166,720 10.62 10.87 10.53 0 30,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |