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)
17/02/2017
16.58
 209,370 16.62 16.66 16.58 300 19,760 -0.4
16/02/2017
16.62
 355,500 16.62 16.70 16.58 6,500 1,000 0.1
15/02/2017
16.62
 393,680 16.34 16.62 16.38 10,100 0 0.2
14/02/2017
16.34
 299,430 16.42 16.54 16.26 5,100 10,920 -0.1
13/02/2017
16.42
 222,090 16.34 16.54 16.34 0 10 -0.0
10/02/2017
16.34
 166,190 16.11 16.42 16.03 20 40 -0.0
09/02/2017
16.11
 244,350 16.03 16.19 16.03 0 0 0
08/02/2017
16.03
 155,890 16.15 16.19 16.03 5,000 1,000 0.1
07/02/2017
16.15
 303,980 16.23 16.26 16.15 10,520 0 0.2
06/02/2017
16.23
 181,940 16.11 16.26 16.11 0 0 0
03/02/2017
16.11
 281,790 16.03 16.23 16.03 4,200 10,000 -0.1
02/02/2017
16.03
 225,290 15.64 16.11 15.72 9,780 0 0.2
25/01/2017
15.64
 80,820 15.48 15.64 15.40 1,010 0 0.0
24/01/2017
15.48
 65,270 15.37 15.48 15.37 0 0 0
23/01/2017
15.37
 38,270 15.48 15.72 15.37 1,000 0 0.0
20/01/2017
15.48
 67,880 15.25 15.76 15.09 0 0 0
19/01/2017
15.25
 231,270 15.64 15.80 15.25 0 0 0
18/01/2017
15.64
 108,600 15.80 15.99 15.64 1,100 0 0.0
17/01/2017
15.80
 134,170 16.03 16.03 15.76 0 1,500 -0.0
16/01/2017
16.03
 114,170 16.23 16.23 16.03 2,000 0 0.0
13/01/2017
16.23
 152,650 16.50 16.50 16.19 8,800 0 0.2
12/01/2017
16.50
 214,410 16.58 16.58 16.30 500 2,120 -0.0
11/01/2017
16.58
 593,240 16.19 16.62 16.26 20,000 25,000 -0.1
10/01/2017
16.19
 374,740 16.03 16.30 16.03 0 75,000 -1.6
09/01/2017
16.03
 361,650 15.72 16.07 15.72 9,740 25,020 -0.3
06/01/2017
15.72
 180,890 15.64 15.80 15.60 0 0 0
05/01/2017
15.64
 217,830 15.68 15.72 15.56 0 89,550 -1.8
04/01/2017
15.68
 151,150 15.64 15.80 15.52 0 0 0
03/01/2017
15.64
 162,030 15.83 15.83 15.48 0 0 0
30/12/2016
15.83
 267,790 15.44 15.83 15.40 5,000 56,920 -1.1
29/12/2016
15.44
 388,850 15.05 15.44 15.01 150,000 38,000 2.1
28/12/2016
15.05
 99,820 14.97 15.17 14.94 16,000 0 0.3
27/12/2016
14.97
 190,560 15.01 15.33 14.97 1,200 0 0.0
26/12/2016
15.01
 189,210 15.17 15.25 15.01 0 0 0
23/12/2016
15.17
 133,670 15.01 15.29 15.13 4,000 0 0.1
22/12/2016
15.01
 216,920 15.21 15.25 15.01 20,000 0 0.4
21/12/2016
15.21
 170,940 15.21 15.33 15.17 0 0 0
20/12/2016
15.21
 341,310 15.21 15.48 15.21 0 27,500 -0.5
19/12/2016
15.21
 443,710 15.09 15.40 15.09 2,400 0 0.0
16/12/2016
15.09
 327,550 15.09 15.29 15.09 2,640 20 0.1
15/12/2016
15.09
 539,530 14.78 15.37 14.78 1,500 0 0.0
14/12/2016
14.78
 401,440 14.94 15.01 14.78 1,050 0 0.0
13/12/2016
14.94
 535,420 14.78 15.01 14.70 100,000 4,200 1.8
12/12/2016
14.78
 553,110 15.05 15.05 14.47 2,090 300 0.0
09/12/2016
15.05
 293,990 15.13 15.13 15.01 1,300 0 0.0
08/12/2016
15.13
 435,950 15.17 15.29 15.13 0 200 -0.0
07/12/2016
15.17
 618,590 14.97 15.21 14.97 20 0 0.0
06/12/2016
14.97
 792,800 14.54 15.05 14.51 100,360 2,320 1.9
05/12/2016
14.54
 258,710 14.47 14.58 14.35 159,620 8,190 2.8
02/12/2016
14.47
 174,820 14.39 14.58 14.31 11,120 0 0.2
01/12/2016
14.39
 243,320 14.23 14.51 14.27 3,420 350 0.1
30/11/2016
14.23
 220,670 14.23 14.31 14.08 0 0 0
29/11/2016
14.23
 131,710 14.27 14.39 14.19 200 1,000 -0.0
28/11/2016
14.27
 297,390 14.51 14.51 14.19 300 0 0.0
25/11/2016
14.51
 408,280 14.86 14.86 14.51 0 1,030 -0.0
24/11/2016
14.86
 613,530 15.17 15.17 14.86 0 0 0
23/11/2016
15.17
 463,090 15.40 15.40 15.17 0 0 0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/11/2016
15.40
 403,730 15.25 15.60 15.37 20,100 0 0.4
21/11/2016
15.25
 341,770 15.32 15.43 15.25 20 1,500 -0.0
18/11/2016
15.32
 385,450 15.55 15.55 15.29 70 0 0.0
17/11/2016
15.55
 294,140 15.55 15.69 15.32 710 7,000 -0.1
16/11/2016
15.55
 225,270 15.47 15.69 15.51 0 0 0
15/11/2016
15.47
 265,940 15.69 15.77 15.47 0 2,400 -0.1
14/11/2016
15.69
 193,400 15.81 15.92 15.62 12,220 0 0.3
11/11/2016
15.81
 161,020 15.96 15.99 15.69 20 0 0.0
10/11/2016
15.96
 369,190 15.62 15.99 15.69 2,600 40,800 -0.8
09/11/2016
15.62
 462,980 15.84 15.99 15.25 1,000 100 0.0
08/11/2016
15.84
 416,510 15.32 15.92 15.40 80,100 0 1.7
07/11/2016
15.32
 201,240 15.21 15.36 15.17 500 0 0.0
04/11/2016
15.21
 108,740 15.03 15.40 15.10 0 0 0
03/11/2016
15.03
 292,470 15.36 15.36 14.95 0 0 0
02/11/2016
15.36
 237,600 15.62 15.62 15.36 0 0 0
01/11/2016
15.62
 194,050 15.58 15.62 15.51 0 0 0
31/10/2016
15.58
 327,630 15.73 15.77 15.58 0 35,650 -0.7
28/10/2016
15.73
 297,000 15.51 15.73 15.43 40,000 0 0.8
27/10/2016
15.51
 90,280 15.47 15.62 15.40 0 1,410 -0.0
26/10/2016
15.47
 160,790 15.66 15.77 15.47 0 3,500 -0.1
25/10/2016
15.66
 343,880 15.51 15.77 15.47 0 0 0
24/10/2016
15.51
 360,530 15.62 15.69 15.43 40 0 0.0
21/10/2016
15.62
 426,860 15.84 15.99 15.62 0 10,000 -0.2
20/10/2016
15.84
 231,350 16.03 16.03 15.84 18,400 20,900 -0.1
19/10/2016
16.03
 299,000 15.96 16.29 15.92 0 0 0
18/10/2016
15.96
 508,190 16.10 16.10 15.77 170 334,590 -7.1
17/10/2016
16.10
 210,250 16.18 16.29 16.07 1,600 10 0.0
14/10/2016
16.18
 258,850 16.22 16.25 16.14 0 0 0
13/10/2016
16.22
 188,410 16.14 16.29 16.07 1,420 0 0.0
12/10/2016
16.14
 420,690 15.99 16.33 15.99 57,900 0 1.3
11/10/2016
15.99
 1,001,520 16.48 16.51 15.88 48,110 44,820 0.1
10/10/2016
16.48
 313,360 16.62 16.81 16.48 0 0 0
07/10/2016
16.62
 550,400 16.81 16.88 16.51 0 11,000 -0.2
06/10/2016
16.81
 373,560 16.77 16.96 16.74 0 0 0
05/10/2016
16.77
 468,610 16.81 16.92 16.77 11,360 0 0.3
04/10/2016
16.81
 1,096,140 17.18 17.22 16.81 0 162,080 -3.7
03/10/2016
17.18
 973,970 17.26 17.52 17.18 0 10,000 -0.2
30/09/2016
17.26
 745,060 17.18 17.41 17.00 0 0 0
29/09/2016
17.18
 838,340 17.18 17.48 17.11 2,000 0 0.0
28/09/2016
17.18
 968,170 16.92 17.41 16.92 2,000 140,000 -3.2
27/09/2016
16.92
 943,510 16.85 17.00 16.81 10,000 0 0.2
26/09/2016
16.85
 432,180 16.96 17.11 16.85 3,600 1,500 0.0
23/09/2016
16.96
 421,760 16.88 17.07 16.88 12,500 1,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |