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)
04/05/2016
15.67
 717,260 15.41 15.82 15.31 110,550 241,530 -4.1
29/04/2016
15.41
 549,830 15.52 15.57 15.26 55,600 0 1.7
28/04/2016
15.52
 330,920 15.77 15.97 15.52 0 14,540 -0.5
27/04/2016
15.77
 384,980 15.87 16.12 15.72 0 30 -0.0
26/04/2016
15.87
 868,210 15.87 16.47 15.87 1,800 2,870 -0.0
25/04/2016
15.87
 375,430 16.07 16.22 15.87 7,100 500 0.2
22/04/2016
16.07
 314,200 15.87 16.07 15.72 1,150 0 0.0
21/04/2016
15.87
 298,860 15.77 15.97 15.72 48,500 5,410 1.4
20/04/2016
15.77
 393,940 15.82 15.92 15.36 4,000 3,000 0.0
19/04/2016
15.82
 735,320 16.32 16.37 15.82 39,740 0 1.3
15/04/2016
16.32
 559,570 16.22 16.67 16.07 980 2,000 -0.0
14/04/2016
16.22
 234,190 16.37 16.42 16.22 12,580 800 0.4
13/04/2016
16.37
 872,600 16.12 16.47 15.97 3,500 0 0.1
12/04/2016
16.12
 449,450 16.32 16.37 16.12 15,000 2,500 0.4
11/04/2016
16.32
 405,570 16.12 16.47 16.22 4,500 45,130 -1.3
08/04/2016
16.12
 2,075,550 15.16 16.22 15.31 30,000 150,000 -3.9
07/04/2016
15.16
 455,700 15.06 15.21 14.96 1,000 0 0.0
06/04/2016
15.06
 165,160 14.96 15.16 14.91 0 0 0
05/04/2016
14.96
 197,630 14.91 14.96 14.86 0 700 -0.0
04/04/2016
14.91
 513,930 14.91 15.21 14.91 72,510 0 2.2
01/04/2016
14.91
 852,010 14.66 15.06 14.66 0 0 0
31/03/2016
14.66
 468,150 14.86 15.11 14.56 0 0 0
30/03/2016
14.86
 601,830 14.36 15.06 14.26 115,300 550 3.4
29/03/2016
14.36
 216,500 14.61 14.66 14.36 0 0 0
28/03/2016
14.61
 125,970 14.36 14.61 14.31 19,000 0 0.5
25/03/2016
14.36
 273,380 14.41 14.41 14.21 0 0 0
24/03/2016
14.41
 254,620 14.51 14.61 14.36 0 0 0
23/03/2016
14.51
 235,070 14.36 14.61 14.31 30,000 2,860 0.8
22/03/2016
14.36
 456,280 14.41 14.46 14.21 28,400 4,500 0.7
21/03/2016
14.41
 463,990 14.71 14.71 14.41 0 1,660 -0.0
18/03/2016
14.71
 462,130 14.96 15.06 14.71 2,560 800 0.1
17/03/2016
14.96
 390,800 14.91 15.21 14.96 116,400 1,000 3.5
16/03/2016
14.91
 257,970 14.91 15.11 14.76 1,000 1,420 -0.0
15/03/2016
14.91
 412,110 15.16 15.16 14.81 0 20,000 -0.6
14/03/2016
15.16
 437,490 15.21 15.41 15.16 570 10,300 -0.3
11/03/2016
15.21
 552,560 15.21 15.47 15.21 3,500 12,500 -0.3
10/03/2016
15.21
 1,222,590 14.26 15.21 14.26 0 105,000 -3.2
09/03/2016
14.26
 277,000 14.46 14.46 14.26 0 0 0
08/03/2016
14.46
 401,480 14.66 14.71 14.46 0 0 0
07/03/2016
14.66
 669,200 14.66 14.96 14.61 29,100 0 0.9
04/03/2016
14.66
 695,020 14.46 14.81 14.26 0 6,500 -0.2
03/03/2016
14.46
 379,410 14.51 14.66 14.36 2,200 500 0.0
02/03/2016
14.51
 421,060 14.56 14.61 14.41 0 0 0
01/03/2016
14.56
 433,280 14.56 14.81 14.56 6,200 0 0.2
29/02/2016
14.56
 608,970 14.16 14.56 14.26 0 6,900 -0.2
26/02/2016
14.16
 362,780 14.26 14.41 14.16 1,000 0 0.0
25/02/2016
14.26
 678,790 14.41 14.71 14.21 200 33,960 -1.0
24/02/2016
14.41
 375,730 14.31 14.66 14.11 0 6,000 -0.2
23/02/2016
14.31
 535,080 14.61 14.61 14.26 1,700 11,500 -0.3
22/02/2016
14.61
 563,140 14.16 14.76 14.16 1,500 3,200 -0.0
19/02/2016
14.16
 720,700 13.51 14.16 13.46 7,400 14,620 -0.2
18/02/2016
13.51
 593,900 13.46 13.86 13.36 11,400 27,740 -0.4
17/02/2016
13.46
 378,830 13.56 13.86 13.41 4,800 5,000 -0.0
16/02/2016
13.56
 705,960 12.95 13.71 13.05 5,740 20,500 -0.4
15/02/2016
12.95
 263,170 12.60 13.11 12.55 250 5,500 -0.1
05/02/2016
12.60
 147,070 12.45 12.80 12.40 39,050 57,200 -0.5
04/02/2016
12.45
 149,780 12.35 12.60 12.45 0 49,540 -1.2
03/02/2016
12.35
 147,580 12.45 12.45 12.15 0 550 -0.0
02/02/2016
12.45
 185,890 12.75 12.75 12.35 0 0 0
01/02/2016
12.75
 310,430 12.55 12.90 12.55 9,410 105,410 -2.4
29/01/2016
12.55
 560,020 11.95 12.75 11.95 820 163,920 -4.0
28/01/2016
11.95
 384,840 11.85 12.15 11.85 3,000 166,090 -3.9
27/01/2016
11.85
 254,230 11.65 11.90 11.70 1,000 194,290 -4.6
26/01/2016
11.65
 179,680 11.85 11.90 11.65 4,260 100,880 -2.3
25/01/2016
11.85
 298,240 11.45 11.90 11.50 7,010 155,750 -3.5
22/01/2016
11.45
 260,040 11.40 11.55 11.30 25,000 90,000 -1.5
21/01/2016
11.40
 132,230 11.40 11.55 11.40 4,800 0 0.1
20/01/2016
11.40
 126,160 11.70 11.75 11.40 1,090 0 0.0
19/01/2016
11.70
 83,300 11.55 11.80 11.55 0 0 0
18/01/2016
11.55
 258,090 12.00 12.00 11.40 0 5,000 -0.1
15/01/2016
12.00
 108,510 12.10 12.15 11.95 5,580 39,950 -0.8
14/01/2016
12.10
 71,030 12.15 12.25 12.00 0 0 0
13/01/2016
12.15
 137,760 12.00 12.20 12.05 0 50,000 -1.2
12/01/2016
12.00
 122,350 12.00 12.05 11.90 25,020 61,200 -0.9
11/01/2016
12.00
 66,490 12.05 12.05 11.90 20,000 0 0.5
08/01/2016
12.05
 217,200 12.05 12.10 11.90 59,030 500 1.4
07/01/2016
12.05
 234,750 12.25 12.25 12.00 1,100 1,000 0.0
06/01/2016
12.25
 123,200 12.30 12.30 12.20 5,000 44,410 -1.0
05/01/2016
12.30
 125,710 12.35 12.35 12.20 1,500 1,000 0.0
04/01/2016
12.35
 120,650 12.40 12.50 12.35 0 0 0
31/12/2015
12.40
 221,620 12.35 12.45 12.30 510 132,670 -3.3
30/12/2015
12.35
 298,170 12.10 12.50 12.20 42,000 184,020 -3.5
29/12/2015
12.10
 213,660 12.10 12.15 12.05 30,420 72,200 -1.0
28/12/2015
12.10
 144,360 12.10 12.20 12.05 24,370 45,660 -0.5
25/12/2015
12.10
 72,020 12.05 12.15 12.05 2,300 0 0.1
24/12/2015
12.05
 125,730 12.00 12.10 12.00 15,500 80,000 -1.5
23/12/2015
12.00
 169,040 12.05 12.10 12.00 16,730 77,590 -1.5
22/12/2015
12.05
 251,920 12.10 12.30 12.05 46,130 160,570 -2.8
21/12/2015
12.10
 356,370 12.10 12.25 12.10 31,500 293,270 -6.3
18/12/2015
12.10
 116,550 12.30 12.30 12.05 10,480 44,830 -0.8
17/12/2015
12.30
 148,000 12.30 12.45 12.25 0 119,690 -2.9
16/12/2015
12.30
 307,150 12.10 12.35 12.10 0 262,810 -6.4
15/12/2015
12.10
 118,850 12.10 12.20 12.05 0 88,000 -2.1
14/12/2015
12.10
 207,680 12.15 12.35 12.05 2,700 156,550 -3.7
11/12/2015
12.15
 182,980 12.10 12.55 12.10 6,500 137,960 -3.2
10/12/2015
12.10
 267,080 12.35 12.35 12.10 3,970 100,790 -2.4
09/12/2015
12.35
 219,200 12.65 12.65 12.35 0 103,290 -2.6
08/12/2015
12.65
 202,290 12.75 12.80 12.55 700 98,140 -2.5
07/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2015
12.75
 218,630 12.85 13.31 12.75 2,000 133,280 -3.4
04/12/2015
12.85
 201,750 12.90 12.95 12.81 1,900 72,490 -1.9

Chính sách bảo mật | Điều khoản sử dụng |