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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |