CTCP Công nghiệp Cao su Miền Nam (csm)

12.60
0.30
(2.44%)
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
(2025-12-29) 		-0.60 -4.65% 12,466,700 -3,100 -0.0
12.30
14.30
12.60
2 tháng
(2025-11-28) 		-0.90 -6.82% 18,388,300 -60,100 -0.8
12.30
14.30
12.60
3 tháng
(2025-10-29) 		-1.75 -12.46% 26,428,700 -116,200 -1.5
12.30
14.30
12.60
6 tháng
(2025-07-31) 		-0.70 -5.38% 100,599,200 -438,500 -6.2
12.30
17.15
12.60
12 tháng
(2025-02-03) 		-1.69 -12.11% 228,263,600 -1,556,816 -25.8
9.79
17.15
12.60
24 tháng
(2024-02-07) 		0.02 0.17% 347,446,300 -1,514,754 -26.3
9.79
17.87
12.60
36 tháng
(2023-02-13) 		-1.24 -9.18% 351,426,300 -1,552,927 -26.8
9.79
17.87
12.60
60 tháng
(2021-02-22) 		-4.62 -27.29% 380,458,500 -1,800,645 -36.8
9.79
20.56
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
15.60
 1,778,200 16.20 16.20 15.60 24,400 155,300 -2.1
04/09/2025
16.05
 1,625,100 15.60 16.40 15.50 61,600 192,700 -2.1
03/09/2025
15.70
 1,280,200 15.80 15.80 15.20 41,700 142,500 -1.6
29/08/2025
15.70
 1,242,000 15.70 16 15.50 91,000 85,500 0.1
28/08/2025
15.70
 2,001,700 15.50 16 15.25 145,500 176,600 0
27/08/2025
15.40
 2,722,600 14.50 15.40 14.40 335,600 47,900 4.3
26/08/2025
14.40
 906,600 14.30 14.55 14 89,500 59,400 0.4
25/08/2025
14.30
 1,214,100 14.50 14.75 14.30 3,600 168,100 -2.4
22/08/2025
14.35
 1,762,600 14.90 15.25 14.20 55,500 70,500 -0.2
21/08/2025
14.85
 1,830,200 14.85 15.45 14.65 0 18,900 -0.3
20/08/2025
14.85
 3,581,100 14.45 15.10 14.15 389,900 297,100 1.3
19/08/2025
14.15
 1,689,000 13.95 14.60 13.75 65,500 164,800 -1.4
18/08/2025
13.90
 762,800 13.90 14.10 13.75 18,900 17,500 0.0
15/08/2025
13.80
 1,541,300 14.40 14.40 13.65 25,200 25,800 -0.0
14/08/2025
14.15
 3,457,700 13.25 14.15 13.20 362,000 137,000 3.1
13/08/2025
13.25
 1,067,400 13.40 13.45 13.20 81,700 24,700 0.8
12/08/2025
13.40
 752,400 13.60 13.60 13.35 5,200 150,900 -2.0
11/08/2025
13.60
 1,425,500 13.20 13.80 13.15 154,900 85,600 0.9
08/08/2025
13.20
 428,000 13.25 13.25 13 9,000 17,100 -0.1
07/08/2025
13.20
 674,100 13.20 13.30 13 171,300 16,100 2.0
06/08/2025
13.10
 393,000 13.05 13.10 12.90 3,000 24,600 -0.3
05/08/2025
13
 1,324,600 13.45 13.45 12.70 21,800 103,300 -1.1
04/08/2025
13.30
 660,500 12.85 13.50 12.85 28,800 111,400 -1.1
01/08/2025
13.10
 754,400 12.95 13.10 12.70 85,400 17,200 0.9
31/07/2025
13
 705,800 13.20 13.30 12.95 54,600 69,200 -0.2
30/07/2025
13.15
 944,200 13.15 13.30 12.90 74,000 126,400 -0.7
29/07/2025
13.20
 2,064,500 13.95 13.95 13.20 31,700 428,100 -5.4
28/07/2025
13.95
 1,873,600 14.10 14.15 13.80 139,200 26,400 1.6
25/07/2025
13.95
 1,005,200 14.15 14.15 13.95 15,300 54,700 -0.6
24/07/2025
14.10
 995,900 14.05 14.25 13.90 80,400 11,800 1.0
23/07/2025
14.05
 955,300 14.15 14.30 13.90 95,300 27,900 0.9
22/07/2025
14.05
 1,247,400 14.05 14.20 13.85 186,300 72,200 1.6
21/07/2025
14.05
 1,609,100 14.50 14.60 14 57,600 91,600 -0.5
18/07/2025
14.70
 1,906,800 14.45 15.15 14.40 175,500 41,200 2.0
17/07/2025
14.30
 1,099,300 14.25 14.45 14.20 43,700 74,300 -0.4
16/07/2025
14.20
 864,200 14.10 14.50 14.10 65,700 75,600 -0.1
15/07/2025
14.20
 1,902,100 14.85 15.20 14.10 152,900 204,300 -0.9
14/07/2025
14.60
 1,923,400 14 14.60 13.70 57,200 52,200 0.1
11/07/2025
13.65
 2,515,400 13.60 14.10 13.55 126,700 124,000 0
10/07/2025
13.60
 1,850,000 13.40 13.75 13.30 206,000 46,200 0
09/07/2025
13.45
 1,206,000 13.50 13.75 13.45 23,900 102,800 0
08/07/2025
13.50
 1,023,300 13.50 13.60 13.30 10,500 83,000 -1.0
07/07/2025
13.40
 640,300 13.15 13.45 13.15 56,000 59,200 -0.0
04/07/2025
13.25
 1,586,700 13.20 13.55 13.10 192,600 102,500 1.2
03/07/2025
13.10
 675,500 13.05 13.25 13 69,200 20,300 0.6
02/07/2025
13.10
 747,400 12.95 13.40 12.90 70,500 59,100 0.1
01/07/2025
13.05
 969,100 13.10 13.10 12.75 500 107,600 -1.4
30/06/2025
13
 498,900 13.05 13.20 13 114,000 13,000 1.3
27/06/2025
13
 381,600 13.25 13.25 12.95 0 17,600 -0.2
26/06/2025
13.10
 1,584,700 12.95 13.45 12.95 220,600 6,500 2.8
25/06/2025
12.85
 272,300 12.90 12.95 12.75 0 1,700 -0.0
24/06/2025
12.90
 308,700 13 13 12.80 0 49,000 -0.6
23/06/2025
12.80
 934,900 12.85 12.95 12.55 4,200 55,500 -0.7
20/06/2025
13
 483,000 13.05 13.05 12.80 0 49,300 -0.6
19/06/2025
13.05
 666,700 12.85 13.15 12.80 72,500 47,100 0.3
18/06/2025
12.95
 510,300 13.05 13.15 12.80 0 89,500 -1.2
17/06/2025
13.05
 750,600 13.20 13.35 12.95 74,200 37,800 0.5
16/06/2025
12.90
 266,300 12.90 12.95 12.85 3,600 26,500 -0.3
13/06/2025
12.90
 882,200 12.70 13.10 12.70 170,900 78,900 1.2
12/06/2025
12.95
 370,600 13 13.15 12.90 21,400 8,300 0.2
11/06/2025
13
 404,400 13 13.15 12.80 22,400 30,400 -0.1
10/06/2025
13
 494,300 12.85 13.15 12.85 47,900 9,100 0.5
09/06/2025
13
 451,200 13.10 13.35 12.90 6,200 21,200 -0.2
06/06/2025
13.20
 948,700 13.90 13.90 13.20 2,700 90,300 -1.2
05/06/2025: Cổ tức tiền mặt tỉ lệ: 3%
05/06/2025
13.75
 1,031,400 13.85 14.30 13.75 24,900 30,900 -0.1
04/06/2025
13.75
 1,683,300 13.75 13.80 13.51 17,400 163,300 -2.0
03/06/2025
13.75
 2,270,900 13.31 13.85 13.31 154,000 95,000 0.8
02/06/2025
13.26
 543,900 13.21 13.26 12.97 0 56,500 -0.8
30/05/2025
13.21
 1,291,500 13.02 13.55 12.72 102,500 131,300 -0.4
29/05/2025
13.02
 568,200 13.16 13.21 12.97 33,300 0 0.4
28/05/2025
13.11
 754,100 13.21 13.36 13.06 37,300 7,400 0.4
27/05/2025
13.21
 550,900 13.31 13.46 13.06 0 81,500 -1.1
26/05/2025
13.31
 1,515,700 12.97 13.41 12.58 51,700 190,600 -1.9
23/05/2025
12.87
 647,400 12.62 12.87 12.62 116,400 9,800 1.4
22/05/2025
12.62
 599,200 12.48 12.82 12.48 40,400 49,300 0
21/05/2025
12.48
 523,500 12.77 12.82 12.48 46,400 113,700 -0.9
20/05/2025
12.72
 701,000 12.62 12.77 12.48 24,900 30,700 -0.1
19/05/2025
12.58
 421,800 12.43 12.82 12.43 30,200 40,300 0
16/05/2025
12.62
 1,050,400 12.92 13.02 12.62 89,700 51,200 0
15/05/2025
12.92
 960,400 13.02 13.21 12.82 90,800 34,700 0
14/05/2025
13.02
 838,500 13.21 13.31 12.92 24,200 53,100 0
13/05/2025
13.21
 1,394,100 12.72 13.36 12.62 103,900 134,400 0
12/05/2025
12.58
 744,300 12.53 12.92 12.43 0 4,300 0
09/05/2025
12.72
 702,600 12.72 13.02 12.58 71,300 55,300 0
08/05/2025
12.67
 789,200 12.72 12.92 12.48 11,400 98,400 0
07/05/2025
12.72
 1,450,700 11.79 12.77 11.79 63,800 90,500 0
06/05/2025
11.94
 983,200 12.14 12.14 11.69 71,700 133,100 0
05/05/2025
11.74
 1,321,600 11.16 11.74 11.06 77,000 44,100 0
29/04/2025
11.01
 517,300 11.16 11.16 10.91 48,800 45,800 0.0
28/04/2025
11.16
 553,500 11.06 11.21 10.96 83,700 58,200 0.3
25/04/2025
11.06
 922,500 11.06 11.35 10.86 108,900 94,400 0.2
24/04/2025
10.77
 1,400,700 10.13 10.77 10.13 226,300 900 2.4
23/04/2025
10.08
 793,100 10.08 10.08 9.88 242,800 21,100 2.3
22/04/2025
9.79
 1,747,100 10.37 10.42 9.75 26,400 29,400 -0.0
21/04/2025
10.47
 500,100 10.81 10.81 10.28 6,900 121,100 -1.2
18/04/2025
10.72
 801,200 10.67 10.96 10.52 83,200 21,400 0.7
17/04/2025
10.57
 378,400 10.62 10.72 10.37 28,300 31,900 -0.0
16/04/2025
10.57
 478,800 10.57 10.81 10.42 79,500 36,600 0.5
15/04/2025
10.57
 705,600 11.06 11.21 10.52 58,000 3 0.6
14/04/2025
11.06
 666,600 11.16 11.55 11.01 28,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |