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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |