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) 		-0.85 -6.61% 9,529,800 36,300 0.5
11.50
13.90
11.90
2 tháng
(2026-01-19) 		-2.10 -14.89% 16,886,500 -24,700 -0.3
11.50
14.10
11.90
3 tháng
(2025-12-18) 		-0.80 -6.25% 25,149,700 -14,700 -0.2
11.50
14.30
11.90
6 tháng
(2025-09-19) 		-4.40 -26.83% 60,354,100 -1,207,000 -18.3
11.50
16.40
11.90
12 tháng
(2025-03-24) 		-2.44 -16.87% 194,245,300 -399,603 -7.2
9.79
17.15
11.90
24 tháng
(2024-03-28) 		-2.14 -15.15% 357,214,000 -1,476,465 -25.7
9.79
17.87
11.90
36 tháng
(2023-04-03) 		-1.31 -9.84% 362,371,100 -1,527,836 -27.0
9.79
17.87
11.90
60 tháng
(2021-04-13) 		-4.56 -27.54% 389,113,100 -1,751,645 -36.0
9.79
20.56
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
10.62
 151,560 10.87 11.12 10.62 0 138,440 -1.8
03/05/2018
10.87
 119,090 10.95 10.95 10.70 0 13,000 -0.2
02/05/2018
10.95
 104,950 11.16 11.20 10.91 0 35,000 -0.5
27/04/2018
11.16
 73,910 11.12 11.16 11.08 0 28,970 -0.4
26/04/2018
11.12
 225,190 11.37 11.37 10.95 1,000 48,000 -0.6
24/04/2018
11.37
 216,040 11.37 11.54 11.28 0 40,000 -0.5
23/04/2018
11.37
 148,680 11.54 11.79 11.37 400 47,000 -0.6
20/04/2018
11.54
 200,440 11.74 11.79 11.49 0 28,000 -0.4
19/04/2018
11.74
 115,530 11.95 12.08 11.74 0 16,000 -0.2
18/04/2018
11.95
 64,960 11.95 12.04 11.91 0 21,130 -0.3
17/04/2018
11.95
 67,090 11.95 12.29 11.91 0 31,800 -0.5
16/04/2018
11.95
 86,390 12.04 12.12 11.83 3,600 24,000 -0.3
13/04/2018
12.04
 131,410 11.95 12.25 11.87 0 37,000 -0.5
12/04/2018
11.95
 224,390 11.83 12.20 11.95 0 60,500 -0.9
11/04/2018
11.83
 282,810 12.20 12.33 11.83 0 76,600 -1.1
10/04/2018
12.20
 179,980 12.20 12.37 11.95 0 48,450 -0.7
09/04/2018
12.20
 175,330 12.25 12.54 12.20 0 44,940 -0.7
06/04/2018
12.25
 131,370 12.20 12.45 12.25 7,900 32,800 -0.4
05/04/2018
12.20
 76,610 12.37 12.54 12.20 0 19,200 -0.3
04/04/2018
12.37
 307,630 12.12 12.54 12.12 600 0 0.0
03/04/2018
12.12
 161,670 12.00 12.20 11.91 164,500 164,500 0
02/04/2018
12.00
 203,120 11.95 12.29 11.95 0 900 -0.0
30/03/2018
11.95
 141,000 12.12 12.29 11.95 0 0 0
29/03/2018
12.12
 107,790 12.20 12.37 12.08 0 0 0
28/03/2018
12.20
 58,160 12.20 12.45 12.20 0 1,000 -0.0
27/03/2018
12.20
 326,090 12.37 12.54 12.16 0 294,590 -4.3
26/03/2018
12.37
 403,110 12.20 12.75 12.20 400 166,050 -2.5
23/03/2018
12.20
 178,740 12.08 12.50 11.91 0 0 0
22/03/2018
12.08
 645,770 12.29 12.29 12.04 1,000 500,000 -7.2
21/03/2018
12.29
 158,820 12.29 12.37 12.12 161,420 164,420 -0.0
20/03/2018
12.29
 285,670 12.50 12.54 12.25 0 239,980 -3.5
19/03/2018
12.50
 73,930 12.50 12.54 12.37 0 2,000 -0.0
16/03/2018
12.50
 245,060 12.29 12.62 12.20 3,000 109,960 -1.6
15/03/2018
12.29
 96,720 12.37 12.62 12.29 8,000 40 0.1

Chính sách bảo mật | Điều khoản sử dụng |