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)
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
22/09/2016
16.88
 756,790 16.74 17.07 16.74 80,210 0 1.8
21/09/2016
16.74
 1,087,340 17.03 17.11 16.59 50,000 460,960 -9.3
20/09/2016
17.03
 388,580 16.96 17.11 16.92 1,000 40 0.0
19/09/2016
16.96
 362,640 16.88 17.11 16.88 0 1,000 -0.0
16/09/2016
16.88
 352,770 17.11 17.18 16.88 10,780 110 0.2
15/09/2016
17.11
 767,900 17.41 17.41 16.96 3,000 0 0.1
14/09/2016
17.41
 534,690 17.55 17.63 17.18 0 2,300 -0.1
13/09/2016
17.55
 622,120 17.70 17.81 17.48 20 0 0.0
12/09/2016
17.70
 957,110 17.78 18.22 17.48 0 88,020 -2.1
09/09/2016
17.78
 789,780 18.00 18.15 17.78 2,000 0 0.0
08/09/2016
18.00
 2,007,530 17.41 18.15 17.41 220,000 29,800 4.6
07/09/2016
17.41
 1,220,500 17.41 17.48 17.11 20,000 33,000 -0.3
06/09/2016
17.41
 1,491,460 17.03 17.70 16.96 10,000 640 0.2
05/09/2016
17.03
 562,630 17.26 17.33 17.03 3,400 10 0.1
01/09/2016
17.26
 2,141,390 16.59 17.41 16.59 110 13,090 -0.3
31/08/2016
16.59
 502,220 16.51 16.66 16.44 2,500 2,000 0.0
30/08/2016
16.51
 534,330 16.59 16.66 16.44 4,920 69,400 -1.4
29/08/2016
16.59
 869,920 16.51 16.88 16.44 0 0 0
26/08/2016
16.51
 616,520 16.51 16.66 16.44 0 20 -0.0
25/08/2016
16.51
 657,690 16.51 16.51 16.36 0 0 0
24/08/2016
16.51
 370,940 16.59 16.74 16.51 14,670 0 0.3
23/08/2016
16.59
 237,370 16.59 16.74 16.44 20 1,860 -0.0
22/08/2016
16.59
 664,600 16.44 16.81 16.29 0 51,300 -1.1
19/08/2016
16.44
 995,180 16.88 16.88 16.44 5,950 33,060 -0.6
18/08/2016
16.88
 803,900 17.26 17.26 16.74 0 7,040 -0.2
17/08/2016
17.26
 1,093,610 16.88 17.55 17.03 2,900 12,400 -0.2
16/08/2016
16.88
 1,599,360 15.84 16.88 15.84 2,500 80 0.1
15/08/2016
15.84
 976,710 15.92 15.92 15.62 32,500 10 0.7
12/08/2016
15.92
 342,020 16.29 16.36 15.84 100 0 0.0
11/08/2016
16.29
 354,620 16.36 16.44 16.29 1,150 0 0.0
10/08/2016
16.36
 283,620 15.92 16.44 15.92 1,100 0 0.0
09/08/2016
15.92
 197,120 15.32 15.92 15.25 0 0 0
08/08/2016
15.32
 201,330 15.17 15.40 15.17 0 0 0
05/08/2016
15.17
 517,950 15.40 15.47 14.95 3,340 7,560 -0.1

Chính sách bảo mật | Điều khoản sử dụng |