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)
13/10/2017
11.79
 239,370 11.87 11.91 11.70 0 15,000 -0.2
12/10/2017
11.87
 110,040 11.95 12.04 11.79 200 15,190 -0.2
11/10/2017
11.95
 127,740 12.04 12.12 11.91 9,000 16,880 -0.1
10/10/2017
12.04
 84,410 12.08 12.08 11.95 1,500 9,700 -0.1
09/10/2017
12.08
 116,660 12.08 12.12 11.87 0 0 0
06/10/2017
12.08
 70,200 12.04 12.16 12.00 0 0 0
05/10/2017
12.04
 121,120 12.08 12.12 12.00 0 1,940 -0.0
04/10/2017
12.08
 91,030 12.08 12.16 12.04 100 0 0.0
03/10/2017
12.08
 79,370 12.20 12.20 12.04 0 9,300 -0.1
02/10/2017
12.20
 116,300 12.37 12.37 12.20 0 23,490 -0.3
29/09/2017
12.37
 167,330 12.33 12.37 12.25 500 1,000 -0.0
28/09/2017
12.33
 149,160 12.33 12.37 12.25 0 7,000 -0.1
27/09/2017
12.33
 136,150 12.08 12.33 12.08 0 130 -0.0
26/09/2017
12.08
 254,460 11.95 12.08 11.95 0 194,400 -2.8
25/09/2017
11.95
 220,310 12.20 12.41 11.95 130 161,730 -2.3
22/09/2017
12.20
 444,180 12.25 12.37 12.12 2,400 299,410 -4.3
21/09/2017
12.25
 275,420 12.37 12.45 12.20 700 152,780 -2.2
20/09/2017
12.37
 296,350 12.54 12.54 12.25 0 121,670 -1.8
19/09/2017
12.54
 161,460 12.54 12.66 12.45 0 92,340 -1.4
18/09/2017
12.54
 181,720 12.62 12.62 12.50 400 107,620 -1.6
15/09/2017
12.62
 492,610 12.96 13.00 12.54 30 379,150 -5.7
14/09/2017
12.96
 179,900 12.96 13.04 12.83 100 0 0.0
13/09/2017
12.96
 137,390 12.91 12.96 12.79 20 0 0.0
12/09/2017
12.91
 37,890 12.87 12.96 12.83 0 0 0
11/09/2017
12.87
 84,320 12.96 13.00 12.87 500 2,300 -0.0
08/09/2017
12.96
 49,720 13.04 13.08 12.96 0 0 0
07/09/2017
13.04
 106,720 13.04 13.12 12.96 800 0 0.0
06/09/2017
13.04
 226,840 13.04 13.17 12.96 4,590 37,100 -0.5
05/09/2017
13.04
 52,590 13.17 13.21 13.04 1,600 0 0.0
01/09/2017
13.17
 108,930 13.12 13.25 12.96 0 0 0
31/08/2017
13.12
 141,130 13.12 13.25 13.04 0 0 0
30/08/2017
13.12
 48,170 13.12 13.29 13.08 0 990 -0.0
29/08/2017
13.12
 67,090 13.12 13.21 13.08 50 0 0.0
28/08/2017
13.12
 69,630 13.33 13.33 13.12 70 0 0.0
25/08/2017
13.33
 17,920 13.21 13.37 13.21 0 0 0
24/08/2017
13.21
 36,680 13.29 13.33 13.17 0 1,000 -0.0
23/08/2017
13.29
 183,260 13.25 13.33 13.08 100 0 0.0
22/08/2017
13.25
 151,840 13.50 13.54 13.21 4,000 4,000 0.0
21/08/2017
13.50
 92,310 13.75 13.75 13.42 4,400 0 0.1
18/08/2017
13.75
 193,740 13.46 13.75 13.42 680 0 0.0
17/08/2017
13.46
 143,090 13.88 13.88 13.46 6,160 0 0.1
16/08/2017
13.88
 277,730 13.25 13.88 13.25 15,140 20 0.2
15/08/2017
13.25
 91,300 13.12 13.33 13.17 4,120 0 0.1
14/08/2017
13.12
 193,730 13.21 13.25 13.04 0 0 0
11/08/2017
13.21
 121,620 13.21 13.29 13.12 20,000 28,090 -0.1
10/08/2017
13.21
 81,350 13.12 13.29 13.12 5,010 0 0.1
09/08/2017
13.12
 207,620 13.25 13.29 13.04 12,040 0 0.2
08/08/2017
13.25
 176,880 13.29 13.54 13.25 25,740 0 0.4
07/08/2017
13.29
 173,280 13.21 13.33 13.21 2,600 0 0.0
04/08/2017
13.21
 127,190 13.29 13.37 13.12 5,000 0 0.1
03/08/2017
13.29
 162,050 13.12 13.46 13.17 2,070 1,700 0.0
02/08/2017
13.12
 295,130 13.58 13.58 13.04 8,180 1,000 0.1
01/08/2017
13.58
 212,700 13.54 13.63 13.46 10,490 5,500 0.1
31/07/2017
13.54
 225,990 13.67 13.75 13.54 1,700 10,000 -0.1
28/07/2017
13.67
 74,100 13.67 13.88 13.67 0 20 -0.0
27/07/2017
13.67
 144,640 13.54 13.75 13.54 2,000 25,000 -0.4
26/07/2017
13.54
 412,730 13.71 13.75 13.54 30 195,340 -3.2
25/07/2017
13.71
 203,330 13.58 13.79 13.50 100 0 0.0
24/07/2017
13.58
 175,900 13.75 13.75 13.50 3,000 0 0.0
21/07/2017
13.75
 357,100 14.13 14.17 13.75 1,400 1,000 0.0
20/07/2017
14.13
 641,640 14.80 14.80 13.96 49,600 0 0.8
19/07/2017
14.80
 255,210 15.05 15.13 14.80 8,000 9,000 -0.0
18/07/2017
15.05
 284,820 15.30 15.30 14.92 47,600 340 0.9
17/07/2017
15.30
 84,770 15.46 15.46 15.30 10,000 0 0.2
14/07/2017
15.46
 160,130 15.46 15.55 15.38 53,000 0 1.0
13/07/2017
15.46
 145,700 15.46 15.63 15.38 50,200 5,000 0.8
12/07/2017
15.46
 228,470 15.38 15.63 15.38 53,900 10,000 0.8
11/07/2017
15.38
 214,210 15.34 15.59 15.30 55,000 0 1.0
10/07/2017
15.34
 337,430 15.63 15.63 15.34 54,300 1,000 1.0
07/07/2017
15.63
 199,850 15.76 15.88 15.63 48,400 500 0.9
06/07/2017
15.76
 270,620 15.97 15.97 15.67 52,900 500 1.0
05/07/2017
15.97
 391,630 15.55 16.05 15.51 94,000 0 1.8
04/07/2017
15.55
 427,490 15.51 15.55 15.46 76,540 30 1.4
03/07/2017
15.51
 365,030 15.51 15.59 15.46 86,000 0 1.6
30/06/2017
15.51
 304,110 15.71 15.76 15.51 92,000 0 1.7
29/06/2017
15.71
 410,970 15.80 15.80 15.51 139,000 1,000 2.6
28/06/2017
15.80
 259,630 15.55 15.84 15.46 86,100 100 1.6
27/06/2017
15.55
 394,670 15.84 15.84 15.46 60,000 0 1.1
26/06/2017
15.84
 824,090 16.17 16.30 15.55 82,700 0 1.6
23/06/2017: Cổ tức tiền mặt tỉ lệ: 13%
23/06/2017
16.17
 689,600 15.76 16.22 15.67 84,270 0 1.6
22/06/2017
15.76
 463,320 15.91 16.03 15.68 121,720 10,090 2.3
21/06/2017
15.91
 726,390 15.99 15.99 15.56 79,000 10 1.6
20/06/2017
15.99
 490,630 15.99 16.23 15.99 60,200 5,400 1.1
19/06/2017
15.99
 594,190 16.30 16.42 15.95 1,500 0 0.0
16/06/2017
16.30
 1,141,520 16.19 16.89 16.03 127,760 234,600 -2.2
15/06/2017
16.19
 493,200 16.19 16.42 15.91 146,830 32,000 2.4
14/06/2017
16.19
 735,270 16.23 16.23 15.64 105,000 20,000 1.8
13/06/2017
16.23
 877,630 15.80 16.34 15.87 18,010 6,000 0.2
12/06/2017
15.80
 1,039,700 14.94 15.80 15.33 20,000 10,000 0.2
09/06/2017
14.94
 1,127,810 14.47 15.09 14.39 500 10,000 -0.2
08/06/2017
14.47
 103,690 14.54 14.54 14.27 0 0 0
07/06/2017
14.54
 258,050 14.62 14.66 14.39 0 0 0
06/06/2017
14.62
 169,540 14.86 14.94 14.54 2,030 0 0.0
05/06/2017
14.86
 176,030 14.39 14.86 14.35 12,090 0 0.2
02/06/2017
14.39
 102,840 14.43 14.47 14.27 800 1,000 -0.0
01/06/2017
14.43
 63,730 14.39 14.51 14.31 500 0 0.0
31/05/2017
14.39
 146,140 14.47 14.54 14.35 480 200 0.0
30/05/2017
14.47
 158,050 14.43 14.58 14.31 5,000 0 0.1
29/05/2017
14.43
 211,450 14.70 14.86 14.39 4,910 1,200 0.1
26/05/2017
14.70
 97,950 14.70 14.94 14.66 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |