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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |