CTCP Công nghiệp Cao su Miền Nam (csm)

12
0.05
(0.42%)
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
(2026-05-13) 		0.20 1.71% 4,540,400 -3,500 0
11.40
12.50
11.95
2 tháng
(2026-04-13) 		-0.50 -4.03% 7,764,600 -11,220 0
11.40
12.50
11.95
3 tháng
(2026-03-16) 		0.05 0.42% 11,928,700 -58,020 -0.6
11.40
12.50
11.95
6 tháng
(2025-12-15) 		-0.75 -5.93% 37,209,500 -103,820 -1.1
11.40
14.30
11.95
12 tháng
(2025-06-17) 		-1.15 -8.81% 159,356,700 -409,120 -6.7
11.40
17.15
11.95
24 tháng
(2024-06-24) 		-2.91 -19.65% 363,155,000 -1,535,094 -26.3
9.79
17.15
11.95
36 tháng
(2023-06-28) 		-1.27 -9.64% 373,340,500 -1,579,756 -26.9
9.79
17.87
11.95
60 tháng
(2021-07-08) 		-4.08 -25.54% 398,223,300 -1,766,465 -35.8
9.79
20.56
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
12.90
 74,430 12.64 13.24 12.64 0 800 -0.0
26/10/2018
12.64
 71,680 12.64 12.90 12.64 0 0 0
25/10/2018
12.64
 51,370 12.47 13.07 11.95 500 0 0.0
24/10/2018
12.47
 36,150 12.72 12.81 12.47 0 0 0
23/10/2018
12.72
 46,810 12.64 12.90 12.47 600 0 0.0
22/10/2018
12.64
 135,690 13.33 13.33 12.64 0 400 -0.0
19/10/2018
13.33
 38,260 13.41 13.41 13.11 0 0 0
18/10/2018
13.41
 85,870 13.45 13.45 13.15 100 0 0.0
17/10/2018
13.45
 94,290 13.37 13.45 13.15 100 7,800 -0.1
16/10/2018
13.37
 24,900 13.33 13.37 12.72 200 0 0.0
15/10/2018
13.33
 32,870 13.45 13.45 13.11 0 0 0
12/10/2018
13.45
 172,060 12.64 13.50 12.42 300 0 0.0
11/10/2018
12.64
 331,720 13.58 13.58 12.64 100 70 0.0
10/10/2018
13.58
 124,670 13.80 13.84 13.58 100 0 0.0
09/10/2018
13.80
 177,570 13.80 14.01 13.58 0 1,770 -0.0
08/10/2018
13.80
 234,620 13.80 14.01 13.58 100 0 0.0
05/10/2018
13.80
 356,420 13.97 13.97 13.63 1,000 0 0.0
04/10/2018
13.97
 562,280 13.97 14.36 13.97 0 8,160 -0.1
03/10/2018
13.97
 540,650 13.58 14.40 13.41 800 33,390 -0.5
02/10/2018
13.58
 1,424,200 12.72 13.58 12.72 1,400 342,710 -5.2
01/10/2018
12.72
 603,410 12.72 13.20 12.72 0 185,000 -2.8
28/09/2018
12.72
 97,490 12.81 12.90 12.59 0 30,000 -0.4
27/09/2018
12.81
 644,470 12.29 12.98 12.12 0 206,540 -3.0
26/09/2018
12.29
 101,360 12.25 12.29 12.04 520 29,690 -0.4
25/09/2018
12.25
 112,020 12.29 12.29 12.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |