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)
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
04/08/2016
15.40
 282,380 15.92 16.07 15.40 0 20,790 -0.4
03/08/2016
15.92
 256,150 15.99 16.07 15.77 10,000 0 0.2
02/08/2016
15.99
 408,860 16.44 16.44 15.92 3,800 28,000 -0.5
01/08/2016
16.44
 174,660 16.44 16.51 16.29 9,900 3,000 0.2
29/07/2016
16.44
 329,650 16.44 16.66 16.44 13,000 50,650 -0.8
28/07/2016
16.44
 278,060 16.59 16.59 16.22 0 35,330 -0.8
27/07/2016
16.59
 148,100 16.51 16.74 16.51 0 1,600 -0.0
26/07/2016
16.51
 262,870 16.44 16.59 16.29 90 1,260 -0.0
25/07/2016
16.44
 224,540 16.51 16.74 16.36 240 0 0.0
22/07/2016
16.51
 476,320 17.11 17.11 16.36 0 0 0
21/07/2016
17.11
 956,020 17.70 17.70 16.88 129,490 1,110 3.0
20/07/2016
17.70
 440,960 17.93 18.07 17.70 0 2,700 -0.1
19/07/2016
17.93
 472,370 18.07 18.30 17.85 1,000 230 0.0
18/07/2016
18.07
 374,710 18.00 18.15 17.93 0 0 0
15/07/2016
18.00
 581,690 18.07 18.22 17.85 0 5,000 -0.1
14/07/2016
18.07
 486,130 18.67 18.74 18.07 24,000 0 0.6
13/07/2016
18.67
 1,241,070 18.07 18.89 18.15 320,000 0 8.0
12/07/2016
18.07
 1,030,280 18.37 18.52 17.78 5,800 0 0.1
11/07/2016
18.37
 738,250 18.82 18.89 18.22 800 0 0.0
08/07/2016
18.82
 895,490 19.12 19.19 18.82 10,000 5,000 0.1
07/07/2016
19.12
 900,030 19.04 19.41 18.97 190,630 0 4.9
06/07/2016
19.04
 1,678,650 18.89 19.34 18.45 21,680 2,630 0.5
05/07/2016
18.89
 1,288,530 19.34 19.56 18.89 0 5,110 -0.1
04/07/2016
19.34
 1,125,340 19.64 19.79 19.34 14,800 9,960 0.1
01/07/2016
19.64
 1,093,400 19.64 19.86 19.56 137,000 16,000 3.2
30/06/2016
19.64
 1,391,040 19.49 20.46 19.64 44,120 5,000 1.1
29/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
29/06/2016
19.49
 2,019,770 18.28 19.49 18.82 29,410 0 0.8
28/06/2016
18.28
 1,496,110 18.58 18.78 18.28 66,970 8,500 2.2
27/06/2016
18.58
 934,680 18.53 18.58 17.93 40,000 0 1.5
24/06/2016
18.53
 2,942,360 18.88 18.98 17.57 44,950 1,980 1.6
23/06/2016
18.88
 1,329,060 18.58 18.93 18.63 9,000 108,590 -3.7
22/06/2016
18.58
 1,202,210 18.48 18.68 18.43 2,500 190,000 -6.9
21/06/2016
18.48
 1,242,150 18.68 18.78 18.38 11,450 20,000 -0.3
20/06/2016
18.68
 1,109,360 18.68 19.03 18.68 5,450 50,000 -1.7
17/06/2016
18.68
 1,240,060 18.53 18.88 18.43 5,270 20,310 -0.6
16/06/2016
18.53
 2,632,270 17.82 18.73 18.03 8,150 54,460 -1.7
15/06/2016
17.82
 1,265,610 17.32 17.82 17.27 0 105,280 -3.7
14/06/2016
17.32
 445,370 17.27 17.42 17.07 7,000 4,560 0.1
13/06/2016
17.27
 769,660 17.42 17.42 17.02 2,200 400 0.1
10/06/2016
17.42
 814,050 17.47 17.72 17.37 12,000 101,500 -3.1
09/06/2016
17.47
 775,960 16.82 17.47 16.82 3,100 0 0.1
08/06/2016
16.82
 792,460 16.77 16.97 16.72 19,920 21,840 -0.1
07/06/2016
16.77
 722,470 16.42 16.77 16.52 0 6,400 -0.2
06/06/2016
16.42
 625,550 16.77 16.92 16.37 1,300 20,000 -0.6
03/06/2016
16.77
 1,012,750 16.82 17.02 16.72 3,500 74,450 -2.4
02/06/2016
16.82
 1,095,710 16.32 16.92 16.32 155,370 5,000 5.0
01/06/2016
16.32
 359,100 16.37 16.47 16.27 750 111,500 -3.6
31/05/2016
16.37
 1,564,030 15.82 16.72 15.87 3,000 37,000 -1.1
30/05/2016
15.82
 474,360 15.62 15.92 15.57 0 47,000 -1.5
27/05/2016
15.62
 197,590 15.57 15.67 15.52 4,000 650 0.1
26/05/2016
15.57
 481,750 15.87 15.92 15.52 7,480 118,570 -3.5
25/05/2016
15.87
 1,261,690 15.47 15.92 15.41 0 234,960 -7.3
24/05/2016
15.47
 181,090 15.47 15.47 15.36 3,280 0 0.1
23/05/2016
15.47
 282,470 15.47 15.62 15.41 0 68,000 -2.1
20/05/2016
15.47
 282,590 15.57 15.62 15.47 5,000 85,600 -2.5
19/05/2016
15.57
 476,920 15.26 15.72 15.26 262,000 362,000 -3.1
18/05/2016
15.26
 223,860 15.31 15.31 15.21 0 42,830 -1.3
17/05/2016
15.31
 247,670 15.26 15.41 15.26 100 0 0.0
16/05/2016
15.26
 301,860 15.31 15.36 15.21 150 0 0.0
13/05/2016
15.31
 248,550 15.36 15.47 15.26 0 0 0
12/05/2016
15.36
 119,500 15.47 15.57 15.36 0 0 0
11/05/2016
15.47
 272,830 15.16 15.57 15.31 0 1,000 -0.0
10/05/2016
15.16
 306,700 15.36 15.36 15.11 3,100 0 0.1
09/05/2016
15.36
 369,700 15.72 15.72 15.36 0 13,280 -0.4
06/05/2016
15.72
 345,330 15.62 15.72 15.57 0 140,470 -4.4
05/05/2016
15.62
 420,890 15.67 15.92 15.57 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |