CTCP Công nghiệp Cao su Miền Nam (csm)

12
0.05
(0.42%)
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
(2026-05-13) 		0.20 1.71% 4,540,400 -3,500 0
11.40
12.50
11.95
2 tháng
(2026-04-13) 		-0.50 -4.03% 7,764,600 -11,220 0
11.40
12.50
11.95
3 tháng
(2026-03-16) 		0.05 0.42% 11,928,700 -58,020 -0.6
11.40
12.50
11.95
6 tháng
(2025-12-15) 		-0.75 -5.93% 37,209,500 -103,820 -1.1
11.40
14.30
11.95
12 tháng
(2025-06-17) 		-1.15 -8.81% 159,356,700 -409,120 -6.7
11.40
17.15
11.95
24 tháng
(2024-06-24) 		-2.91 -19.65% 363,155,000 -1,535,094 -26.3
9.79
17.15
11.95
36 tháng
(2023-06-28) 		-1.27 -9.64% 373,340,500 -1,579,756 -26.9
9.79
17.87
11.95
60 tháng
(2021-07-08) 		-4.08 -25.54% 398,223,300 -1,766,465 -35.8
9.79
20.56
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |