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)
03/12/2015
12.90
 176,050 12.95 13.04 12.90 5,000 119,970 -3.1
02/12/2015
12.95
 247,530 12.95 13.04 12.90 0 203,530 -5.6
01/12/2015
12.95
 208,150 13.04 13.14 12.95 2,250 136,300 -3.7
30/11/2015
13.04
 152,960 13.19 13.19 13.04 3,000 16,960 -0.4
27/11/2015
13.19
 147,900 13.28 13.28 13.14 0 0 0
26/11/2015
13.28
 233,580 13.28 13.38 13.23 0 79,670 -2.2
25/11/2015
13.28
 307,720 13.33 13.38 13.28 2,700 120,000 -3.3
24/11/2015
13.33
 364,440 13.28 13.42 13.28 3,200 147,060 -4.0
23/11/2015
13.28
 340,340 13.33 13.42 13.23 0 168,410 -4.7
20/11/2015
13.33
 494,650 12.81 13.42 13.04 0 208,990 -5.9
19/11/2015
12.81
 302,880 12.76 12.85 12.71 0 236,580 -6.4
18/11/2015
12.76
 289,510 12.76 12.81 12.71 100 192,070 -5.2
17/11/2015
12.76
 83,040 12.76 12.81 12.71 700 3,000 -0.1
16/11/2015
12.76
 168,060 12.81 12.95 12.71 0 110,460 -3.0
13/11/2015
12.81
 137,980 12.90 13.00 12.76 0 53,930 -1.5
12/11/2015
12.90
 179,620 12.76 13.00 12.85 11,000 57,650 -1.3
11/11/2015
12.76
 84,860 12.81 12.90 12.66 0 0 0
10/11/2015
12.81
 84,040 12.85 13.00 12.81 0 0 0
09/11/2015
12.85
 107,580 13.00 13.04 12.81 40 21,540 -0.6
06/11/2015
13.00
 70,570 13.09 13.14 13.00 1,200 0 0.0
05/11/2015
13.09
 76,720 13.04 13.14 13.00 25,660 200 0.7
04/11/2015
13.04
 122,050 13.00 13.19 12.95 15,000 0 0.4
03/11/2015
13.00
 105,720 13.00 13.09 12.95 0 0 0
02/11/2015
13.00
 112,950 13.14 13.23 13.00 16,500 0 0.5
30/10/2015
13.14
 112,470 13.09 13.28 13.04 13,330 36,580 -0.6
29/10/2015
13.09
 172,740 13.09 13.19 13.04 10,000 51,700 -1.1
28/10/2015
13.09
 76,240 13.23 13.23 13.09 500 0 0.0
27/10/2015
13.23
 227,270 13.04 13.38 12.95 0 28,000 -0.8
26/10/2015
13.04
 319,070 13.28 13.28 13.00 500 0 0.0
23/10/2015
13.28
 213,000 13.28 13.52 13.19 300 112,000 -3.1
22/10/2015
13.28
 272,840 13.28 13.47 13.23 500 124,740 -3.5
21/10/2015
13.28
 861,520 13.99 13.99 13.23 1,900 14,230 -0.3
20/10/2015
13.99
 153,500 14.32 14.42 13.99 500 0 0.0
19/10/2015
14.32
 159,860 14.47 14.56 14.32 1,100 45,500 -1.4
16/10/2015
14.47
 169,350 14.56 14.61 14.47 0 10 -0.0
15/10/2015
14.56
 48,110 14.56 14.61 14.47 0 0 0
14/10/2015
14.56
 95,300 14.47 14.56 14.37 100 0 0.0
13/10/2015
14.47
 66,730 14.61 14.61 14.42 200 900 -0.0
12/10/2015
14.61
 204,180 14.66 14.80 14.61 1,100 51,350 -1.6
09/10/2015
14.66
 264,060 14.66 14.94 14.61 2,400 51,230 -1.5
08/10/2015
14.66
 331,790 14.42 14.80 14.37 6,000 118,640 -3.5
07/10/2015
14.42
 333,640 14.75 14.85 14.32 52,330 28,200 0.7
06/10/2015
14.75
 382,610 14.23 14.85 14.51 1,050 97,620 -3.0
05/10/2015
14.23
 320,620 13.99 14.37 14.04 4,500 108,960 -3.1
02/10/2015
13.99
 439,460 13.76 14.09 13.71 0 500 -0.0
01/10/2015
13.76
 194,590 13.57 13.76 13.57 0 0 0
30/09/2015
13.57
 82,930 13.52 13.71 13.52 100 0 0.0
29/09/2015
13.52
 92,640 13.61 13.61 13.47 0 1,700 -0.0
28/09/2015
13.61
 116,470 13.80 13.90 13.61 0 0 0
25/09/2015
13.80
 116,070 13.95 14.04 13.80 0 0 0
24/09/2015
13.95
 153,280 13.95 14.09 13.90 1,000 0 0.0
23/09/2015
13.95
 130,780 14.09 14.13 13.85 2,190 17,710 -0.5
22/09/2015
14.09
 328,950 13.76 14.23 13.76 8,910 7,000 0.1
21/09/2015
13.76
 230,940 13.28 13.80 13.33 1,560 500 0.0
18/09/2015
13.28
 132,340 13.09 13.33 13.23 0 0 0
17/09/2015
13.09
 148,810 13.09 13.19 13.09 360 90 0.0
16/09/2015
13.09
 137,410 13.04 13.19 13.00 760 0 0.0
15/09/2015
13.04
 165,480 13.09 13.19 13.04 1,450 61,320 -1.7
14/09/2015
13.09
 102,740 13.28 13.38 13.09 0 5,770 -0.2
11/09/2015
13.28
 100,390 13.42 13.42 13.28 330 0 0.0
10/09/2015
13.42
 62,790 13.47 13.52 13.38 0 0 0
09/09/2015
13.47
 140,550 13.23 13.52 13.33 220 0 0.0
08/09/2015
13.23
 44,070 13.19 13.28 13.04 1,000 0 0.0
07/09/2015
13.19
 49,380 13.28 13.47 13.14 1,500 0 0.0
04/09/2015
13.28
 21,060 13.28 13.42 13.19 50 0 0.0
03/09/2015
13.28
 228,040 13.28 13.28 13.00 0 500 -0.0
01/09/2015
13.28
 188,550 13.47 13.57 13.28 10 61,400 -1.7
31/08/2015
13.47
 143,800 13.76 13.80 13.38 1,500 0 0.0
28/08/2015
13.76
 121,220 13.52 13.80 13.52 18,720 0 0.5
27/08/2015
13.52
 230,920 13.57 13.99 13.52 10,580 11,400 -0.0
26/08/2015
13.57
 781,780 12.71 13.57 12.81 1,990 100 0.1
25/08/2015
12.71
 272,360 13.14 13.14 12.33 12,160 1,000 0.3
24/08/2015
13.14
 550,640 14.09 14.09 13.14 1,100 5,000 -0.1
21/08/2015
14.09
 175,900 14.32 14.32 13.85 2,780 0 0.1
20/08/2015
14.32
 79,900 14.51 14.70 14.32 0 3,500 -0.1
19/08/2015
14.51
 123,170 14.56 14.70 14.32 0 12,690 -0.4
18/08/2015
14.56
 91,510 14.66 14.85 14.47 400 0 0.0
17/08/2015
14.66
 94,470 14.99 14.99 14.66 1,310 0 0.0
14/08/2015
14.99
 93,960 15.04 15.04 14.80 790 0 0.0
13/08/2015
15.04
 115,640 15.08 15.08 14.85 90 0 0.0
12/08/2015
15.08
 395,800 14.89 15.46 14.80 185,050 47,720 4.4
11/08/2015
14.89
 327,640 15.04 15.18 14.89 550 101,760 -3.2
10/08/2015
15.04
 360,860 14.99 15.18 14.99 100 259,840 -8.2
07/08/2015
14.99
 187,590 15.08 15.37 14.99 1,000 112,720 -3.6
06/08/2015
15.08
 142,840 15.42 15.51 15.08 200 68,420 -2.2
05/08/2015
15.42
 272,410 14.94 15.46 14.94 122,030 179,250 -1.9
04/08/2015
14.94
 235,150 15.27 15.32 14.94 2,420 82,710 -2.6
03/08/2015
15.27
 286,200 15.75 15.89 15.27 1,400 96,250 -3.1
31/07/2015
15.75
 250,840 15.94 16.13 15.75 0 0 0
30/07/2015
15.94
 276,730 16.13 16.13 15.89 23,760 93,990 -2.4
29/07/2015
16.13
 167,980 16.32 16.46 16.03 60 99,120 -3.4
28/07/2015
16.32
 381,530 16.32 16.70 16.27 1,000 101,210 -3.5
27/07/2015
16.32
 734,580 15.94 16.65 16.08 51,040 217,270 -5.7
24/07/2015
15.94
 242,560 15.84 16.08 15.70 300 460 -0.0
23/07/2015
15.84
 178,470 16.08 16.17 15.79 1,850 20 0.1
22/07/2015: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/07/2015
16.08
 172,490 16.30 16.36 16.08 2,100 5,000 -0.1
21/07/2015
16.30
 581,600 16.26 16.54 16.22 8,130 108,580 -4.1
20/07/2015
16.26
 223,180 16.50 16.66 16.18 14,180 58,010 -1.8
17/07/2015
16.50
 135,250 16.34 16.66 16.34 300 30,000 -1.2
16/07/2015
16.34
 185,620 16.34 16.46 16.30 0 122,180 -4.9

Chính sách bảo mật | Điều khoản sử dụng |