CTCP Công nghiệp Cao su Miền Nam (csm)

12.65
0.05
(0.40%)
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
(2025-12-29) 		-0.30 -2.33% 12,677,200 -7,100 -0.1
12.30
14.30
12.65
2 tháng
(2025-12-01) 		-0.30 -2.33% 17,898,300 -121,300 -1.6
12.30
14.30
12.65
3 tháng
(2025-10-30) 		-1.30 -9.35% 26,225,900 -90,600 -1.1
12.30
14.30
12.65
6 tháng
(2025-08-01) 		-0.50 -3.82% 100,103,900 -427,900 -6.1
12.30
17.15
12.65
12 tháng
(2025-02-03) 		-1.39 -9.97% 228,474,100 -1,560,816 -25.8
9.79
17.15
12.65
24 tháng
(2024-02-15) 		0.32 2.62% 347,504,400 -1,518,754 -26.3
9.79
17.87
12.65
36 tháng
(2023-02-13) 		-0.94 -6.96% 351,636,800 -1,556,927 -26.9
9.79
17.87
12.65
60 tháng
(2021-02-23) 		-4.50 -26.30% 380,610,300 -1,804,645 -36.8
9.79
20.56
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
16.34
 277,960 16.58 16.74 16.34 18,250 52,740 -1.4
14/07/2015
16.58
 382,320 16.62 16.78 16.54 117,960 166,760 -2.0
13/07/2015
16.62
 317,720 16.62 16.91 16.58 36,140 114,400 -3.2
10/07/2015
16.62
 405,460 16.42 16.91 16.62 3,120 148,850 -6.0
09/07/2015
16.42
 120,110 16.58 16.58 16.26 0 17,760 -0.7
08/07/2015
16.58
 191,070 16.66 16.74 16.26 51,040 0 2.1
07/07/2015
16.66
 608,850 16.26 16.99 16.46 48,000 148,030 -4.1
06/07/2015
16.26
 320,710 16.18 16.34 16.14 100 151,630 -6.1
03/07/2015
16.18
 265,250 16.30 16.42 16.18 0 44,470 -1.8
02/07/2015
16.30
 600,130 15.81 16.38 15.77 0 169,260 -6.8
01/07/2015
15.81
 69,670 15.77 16.02 15.73 0 1,500 -0.1
30/06/2015
15.77
 262,970 15.61 16.38 15.65 32,000 2,020 1.2
29/06/2015
15.61
 66,350 15.77 15.77 15.53 500 0 0.0
26/06/2015
15.77
 116,720 15.61 15.81 15.65 0 0 0
25/06/2015
15.61
 65,780 15.77 15.77 15.61 0 2,290 -0.1
24/06/2015
15.77
 67,150 15.73 15.85 15.69 0 510 -0.0
23/06/2015
15.73
 35,150 15.77 15.81 15.73 0 0 0
22/06/2015
15.77
 88,250 15.94 15.94 15.77 0 0 0
19/06/2015
15.94
 92,330 15.94 16.02 15.73 500 0 0.0
18/06/2015
15.94
 61,740 15.73 15.94 15.73 0 700 -0.0
17/06/2015
15.73
 196,010 16.06 16.06 15.73 150 38,280 -1.5
16/06/2015
16.06
 122,760 16.06 16.58 15.98 0 740 -0.0
15/06/2015
16.06
 97,320 16.10 16.18 15.98 0 60 -0.0
12/06/2015
16.10
 153,140 15.73 16.26 15.61 0 10,800 -0.4
11/06/2015
15.73
 65,320 15.65 15.77 15.57 6,500 0 0.3
10/06/2015
15.65
 138,470 15.65 15.65 15.53 500 34,610 -1.3
09/06/2015
15.65
 149,450 15.77 15.81 15.61 300 31,590 -1.2
08/06/2015
15.77
 149,260 15.65 15.77 15.49 0 4,000 -0.2
05/06/2015
15.65
 24,820 15.69 15.77 15.49 0 4,880 -0.2
04/06/2015
15.69
 144,350 15.85 15.85 15.53 500 0 0.0
03/06/2015
15.85
 255,440 15.49 15.94 15.49 0 2,370 -0.1
02/06/2015
15.49
 13,160 15.53 15.77 15.49 0 0 0
01/06/2015
15.53
 42,890 15.65 15.65 15.53 0 0 0
29/05/2015
15.65
 46,190 15.73 15.73 15.37 2,500 0 0.1
28/05/2015
15.73
 82,860 15.77 15.81 15.53 600 23,720 -0.9
27/05/2015
15.77
 18,290 15.89 15.89 15.65 500 0 0.0
26/05/2015
15.89
 55,970 15.94 15.98 15.77 2,000 12,430 -0.4
25/05/2015
15.94
 65,860 15.73 15.94 15.73 7,000 300 0.3
22/05/2015
15.73
 80,440 15.65 15.98 15.65 0 2,090 -0.1
21/05/2015
15.65
 42,190 15.61 15.65 15.61 390 0 0.0
20/05/2015
15.61
 105,250 15.33 15.61 15.33 900 1,550 -0.0
19/05/2015
15.33
 64,280 15.45 15.45 15.17 100 0 0.0
18/05/2015
15.45
 99,240 15.53 15.53 15.17 1,000 0 0.0
15/05/2015
15.53
 17,910 15.57 15.61 15.41 100 0 0.0
14/05/2015
15.57
 52,460 15.53 15.61 15.53 0 3,270 -0.1
13/05/2015
15.53
 42,350 15.53 15.57 15.37 0 300 -0.0
12/05/2015
15.53
 47,210 15.73 15.73 15.53 0 0 0
11/05/2015
15.73
 130,410 15.53 15.77 15.53 100,000 670 3.9
08/05/2015
15.53
 20,120 15.57 15.65 15.41 0 0 0
07/05/2015
15.57
 41,690 15.49 15.61 15.45 100 0 0.0
06/05/2015
15.49
 157,050 15.65 15.73 15.45 120,000 0 4.6
05/05/2015
15.65
 79,140 15.17 15.69 15.33 20,500 4,000 0.6
04/05/2015
15.17
 130,220 15.89 15.89 15.17 70,000 3,000 2.6
27/04/2015
15.89
 35,990 15.94 15.98 15.89 10 0 0.0
24/04/2015
15.94
 31,220 15.77 16.06 15.81 0 330 -0.0
23/04/2015
15.77
 75,990 15.85 16.02 15.73 0 0 0
22/04/2015
15.85
 110,020 15.94 15.94 15.73 500 0 0.0
21/04/2015
15.94
 263,500 16.14 16.14 15.89 500 13,700 -0.5
20/04/2015
16.14
 60,280 16.30 16.30 16.10 1,120 0 0.0
17/04/2015
16.30
 71,970 16.34 16.42 16.18 0 0 0
16/04/2015
16.34
 350,020 16.02 16.34 16.06 0 46,500 -1.9
15/04/2015
16.02
 87,030 16.06 16.10 15.98 0 0 0
14/04/2015
16.06
 83,980 15.98 16.14 15.98 3,800 500 0.1
13/04/2015
15.98
 237,650 16.22 16.34 15.94 500 160,000 -6.3

Chính sách bảo mật | Điều khoản sử dụng |