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)
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
25/05/2017
14.70
 213,000 14.86 15.01 14.70 8,100 0 0.2
24/05/2017
14.86
 671,460 14.11 14.97 14.11 35,200 0 0.6
23/05/2017
14.11
 175,400 14.23 14.31 14.08 0 0 0
22/05/2017
14.23
 191,770 14.00 14.23 14.11 70 0 0.0
19/05/2017
14.00
 175,750 14.00 14.15 13.92 500 3,900 -0.1
18/05/2017
14.00
 99,280 14.04 14.08 13.96 5,520 400 0.1
17/05/2017
14.04
 94,580 13.92 14.08 13.84 1,000 1,000 0
16/05/2017
13.92
 204,490 14.08 14.11 13.92 3,800 63,830 -1.1
15/05/2017
14.08
 245,170 14.11 14.11 13.92 0 84,490 -1.5
12/05/2017
14.11
 225,620 14.19 14.19 14.04 510 74,020 -1.3
11/05/2017
14.19
 287,240 14.35 14.35 14.08 0 106,500 -1.9
10/05/2017
14.35
 263,320 14.31 14.54 14.35 0 72,000 -1.3
09/05/2017
14.31
 382,460 13.88 14.31 13.92 600 82,950 -1.5
08/05/2017
13.88
 139,000 13.80 13.88 13.68 2,100 83,850 -1.4
05/05/2017
13.80
 202,480 13.57 13.80 13.57 0 94,100 -1.7
04/05/2017
13.57
 312,140 13.80 13.80 13.57 350 51,000 -0.9
03/05/2017
13.80
 177,250 13.96 14.19 13.76 0 55,600 -1.0
28/04/2017
13.96
 282,940 14.31 14.31 13.92 5,300 80,000 -1.3
27/04/2017
14.31
 165,280 14.47 14.47 14.27 30 51,080 -0.9
26/04/2017
14.47
 72,290 14.54 14.58 14.47 0 38,700 -0.7
25/04/2017
14.54
 186,840 14.54 14.54 14.39 0 0 0
24/04/2017
14.54
 188,900 14.78 14.78 14.54 600 0 0.0
21/04/2017
14.78
 213,950 15.05 15.05 14.74 1,970 10,000 -0.2
20/04/2017
15.05
 158,990 15.25 15.33 15.01 9,130 300 0.2
19/04/2017
15.25
 212,700 14.97 15.33 14.86 0 30 -0.0
18/04/2017
14.97
 120,190 14.94 14.97 14.82 0 0 0
17/04/2017
14.94
 199,510 14.97 15.13 14.90 2,000 10 0.0
14/04/2017
14.97
 304,990 15.25 15.25 14.94 330 15,000 -0.3
13/04/2017
15.25
 145,720 15.29 15.33 15.21 3,120 0 0.1
12/04/2017
15.29
 140,460 15.40 15.40 15.25 5,350 0 0.1
11/04/2017
15.40
 209,510 15.05 15.56 15.05 0 0 0
10/04/2017
15.05
 221,990 14.94 15.21 14.86 5,750 720 0.1
07/04/2017
14.94
 271,800 15.01 15.09 14.90 0 11,520 -0.2
05/04/2017
15.01
 234,100 15.21 15.33 15.01 5,000 0 0.1
04/04/2017
15.21
 210,580 15.21 15.29 15.13 1,200 0 0.0
03/04/2017
15.21
 214,730 15.33 15.40 15.21 0 0 0
31/03/2017
15.33
 245,780 15.33 15.48 15.29 0 0 0
30/03/2017
15.33
 314,370 15.37 15.40 15.29 300 2,000 -0.0
29/03/2017
15.37
 205,020 15.37 15.40 15.33 11,300 0 0.2
28/03/2017
15.37
 661,030 15.37 15.64 15.33 3,400 10,780 -0.1
27/03/2017
15.37
 214,700 15.56 15.64 15.37 0 500 -0.0
24/03/2017
15.56
 289,900 15.72 15.80 15.44 0 4,000 -0.1
23/03/2017
15.72
 176,060 15.64 15.76 15.64 0 900 -0.0
22/03/2017
15.64
 235,910 15.76 15.80 15.64 10,100 10,890 -0.0
21/03/2017
15.76
 183,230 15.87 15.99 15.76 10,000 10,000 0.0
20/03/2017
15.87
 179,210 15.95 16.11 15.87 3,000 0 0.1
17/03/2017
15.95
 472,630 15.87 16.15 15.87 400,000 50,300 7.2
16/03/2017
15.87
 334,690 15.64 15.91 15.64 570 1,200 -0.0
15/03/2017
15.64
 163,660 15.80 15.87 15.56 0 0 0
14/03/2017
15.80
 130,000 15.95 15.95 15.64 0 7,000 -0.1
13/03/2017
15.95
 104,940 16.03 16.07 15.91 0 0 0
10/03/2017
16.03
 124,790 16.03 16.07 15.99 0 4,500 -0.1
09/03/2017
16.03
 175,020 16.07 16.34 15.99 90 1,000 -0.0
08/03/2017
16.07
 183,280 15.99 16.19 15.99 260 7,000 -0.1
07/03/2017
15.99
 194,810 16.11 16.26 15.99 0 0 0
06/03/2017
16.11
 159,050 16.11 16.34 16.03 0 1,000 -0.0
03/03/2017
16.11
 87,670 16.03 16.42 16.03 0 0 0
02/03/2017
16.03
 65,430 16.19 16.50 16.03 0 26,640 -0.5
01/03/2017
16.19
 211,480 16.19 16.42 16.15 0 0 0
28/02/2017
16.19
 340,510 15.95 16.42 15.95 192,120 16,860 3.6
27/02/2017
15.95
 110,730 16.03 16.11 15.95 3,100 2,920 0.0
24/02/2017
16.03
 245,060 16.26 16.26 16.03 10,500 4,840 0.1
23/02/2017
16.26
 164,510 16.34 16.42 16.26 400 4,620 -0.1
22/02/2017
16.34
 179,630 16.70 16.77 16.34 5,480 4,100 0.0
21/02/2017
16.70
 701,040 16.34 16.77 16.30 300,000 10 6.4
20/02/2017
16.34
 292,760 16.58 16.62 16.23 2,800 45,020 -0.9

Chính sách bảo mật | Điều khoản sử dụng |