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)
22/09/2014
18.20
 351,100 18.00 18.69 18.12 14,800 21,210 -0.3
19/09/2014
18.00
 557,810 18.65 18.89 18.00 3,300 353,140 -15.7
18/09/2014
18.65
 195,630 19.74 19.74 18.60 0 1,000 -0.0
17/09/2014
19.74
 875,120 19.25 20.22 19.53 1,000 2,780 -0.1
16/09/2014
19.25
 1,240,280 18.00 19.25 17.88 208,000 43,210 7.9
15/09/2014
18.00
 181,110 17.88 18.28 18.00 15,090 5,000 0.5
12/09/2014
17.88
 121,040 17.96 18.00 17.76 2,420 1,000 0.1
11/09/2014
17.96
 125,930 18.16 18.20 17.96 3,820 26,200 -1.0
10/09/2014
18.16
 159,850 18.12 18.20 17.80 2,370 43,720 -1.9
09/09/2014
18.12
 389,310 18.69 18.69 18.00 175,580 12,000 7.5
08/09/2014
18.69
 262,950 18.52 18.81 18.48 71,130 4,000 3.1
05/09/2014
18.52
 244,010 18.60 18.65 18.52 89,000 1,000 4.0
04/09/2014
18.60
 381,390 18.73 18.73 18.40 161,610 4,000 7.2
03/09/2014
18.73
 298,530 18.60 18.81 18.60 167,000 1,050 7.7
29/08/2014
18.60
 430,070 18.28 18.89 18.48 114,440 2,000 5.2
28/08/2014
18.28
 459,520 18.04 18.48 17.92 63,610 5,900 2.6
27/08/2014
18.04
 191,410 18.00 18.20 17.80 15,310 10,390 0.2
26/08/2014
18.00
 311,330 17.88 18.12 17.80 83,740 300 3.7
25/08/2014
17.88
 269,120 17.67 17.92 17.71 152,640 0 6.7
22/08/2014
17.67
 173,050 17.71 17.92 17.63 3,000 10,000 -0.3
21/08/2014
17.71
 472,230 17.80 18.00 17.67 153,300 49,110 4.6
20/08/2014
17.80
 182,370 17.80 17.84 17.67 75,310 40,400 1.5
19/08/2014
17.80
 173,460 17.96 18.00 17.67 17,740 9,590 0.4
18/08/2014
17.96
 347,370 17.88 18.12 17.84 105,460 2,140 4.6
15/08/2014
17.88
 205,050 17.96 17.96 17.76 50,010 3,060 2.1
14/08/2014
17.96
 362,380 17.55 18.08 17.47 50,000 10,700 1.8
13/08/2014
17.55
 202,720 17.19 17.59 17.23 55,000 0 2.4
12/08/2014
17.19
 139,720 17.15 17.39 16.99 31,100 0 1.3
11/08/2014
17.15
 208,040 17.11 17.23 16.99 5,300 35,000 -1.3
08/08/2014
17.11
 168,750 17.35 17.35 17.11 300 34,060 -1.4
07/08/2014
17.35
 129,880 17.55 17.55 17.23 930 31,050 -1.3
06/08/2014
17.55
 128,310 17.55 17.80 17.39 11,600 5,000 0.3
05/08/2014
17.55
 223,550 17.07 17.55 16.99 40,000 5,000 1.5
04/08/2014
17.07
 70,090 17.07 17.35 16.99 8,340 0 0.4
01/08/2014
17.07
 166,420 16.99 17.19 16.83 2,000 49,430 -2.0
31/07/2014
16.99
 306,490 16.99 17.11 16.91 7,870 206,570 -8.3
30/07/2014
16.99
 90,080 16.83 17.15 16.78 600 1,000 -0.0
29/07/2014
16.83
 218,800 16.99 17.03 16.78 40 131,570 -5.5
28/07/2014
16.99
 425,110 17.39 17.39 16.95 100 138,710 -5.9
25/07/2014
17.39
 278,660 17.96 18.04 17.39 300 50,990 -2.2
24/07/2014
17.96
 139,720 17.88 18.12 17.84 0 21,340 -0.9
23/07/2014
17.88
 225,820 17.88 18.20 17.80 64,000 94,590 -1.4
22/07/2014
17.88
 286,050 18.20 18.20 17.84 25,100 54,340 -1.3
21/07/2014
18.20
 424,410 18.93 19.01 17.80 80,890 76,010 0.2
18/07/2014
18.93
 342,220 18.73 19.33 18.65 62,440 0 2.9
17/07/2014
18.73
 289,120 18.73 18.77 18.48 30,500 0 1.4
16/07/2014
18.73
 526,410 19.17 19.21 18.69 190,000 720 8.8
15/07/2014
19.17
 789,380 19.13 19.58 19.17 85,190 336,970 -12.0
14/07/2014
19.13
 1,157,980 17.96 19.21 17.96 124,580 10,600 5.2
11/07/2014
17.96
 550,780 17.47 17.96 17.39 152,000 400 6.5
10/07/2014
17.47
 395,520 17.55 17.67 17.31 277,690 0 12.0
09/07/2014
17.55
 399,160 17.47 17.63 17.51 320,000 148,000 7.5
08/07/2014
17.47
 486,450 17.76 17.76 17.27 209,310 17,240 8.3
07/07/2014
17.76
 594,280 17.71 17.80 17.67 468,890 9,330 20.1
04/07/2014
17.71
 650,560 17.71 17.76 17.63 496,020 50,300 19.5
03/07/2014
17.71
 1,118,720 17.76 18.00 17.63 691,030 15,300 29.7
02/07/2014
17.76
 964,650 17.07 17.76 17.15 228,970 17,000 9.2
01/07/2014
17.07
 469,860 16.91 17.39 16.91 64,040 38,940 1.1
30/06/2014
16.91
 463,000 16.54 16.95 16.50 109,100 0 4.5
27/06/2014
16.54
 340,730 16.50 16.62 16.38 156,300 0 6.4
26/06/2014
16.50
 663,180 16.14 16.50 16.14 169,370 200 6.8
25/06/2014
16.14
 528,820 15.81 16.18 15.77 230,020 500 9.1
24/06/2014
15.81
 398,590 15.73 15.81 15.65 170,820 1,280 6.6
23/06/2014
15.73
 210,250 15.57 15.81 15.61 172,110 0 6.7
20/06/2014
15.57
 546,120 15.77 15.85 15.57 352,520 199,810 6.0
19/06/2014
15.77
 413,050 15.77 15.81 15.37 252,600 0 9.8
18/06/2014
15.77
 155,960 15.81 15.89 15.77 105,380 0 4.1
17/06/2014
15.81
 208,100 15.77 15.85 15.69 126,430 400 4.9
16/06/2014
15.77
 179,450 15.73 15.85 15.69 139,490 1,000 5.4
13/06/2014
15.73
 409,130 15.69 15.77 15.65 257,000 800 10.0
12/06/2014: Cổ tức tiền mặt tỉ lệ: 23%
12/06/2014
15.69
 464,780 15.49 15.89 15.57 188,150 7,000 7.0
11/06/2014
15.49
 490,830 15.49 15.53 15.41 123,000 700 5.0
10/06/2014
15.49
 250,410 15.49 15.64 15.41 54,900 2,800 2.1
09/06/2014
15.49
 291,040 15.41 15.49 15.38 2,400 4,000 -0.1
06/06/2014
15.41
 124,030 15.26 15.45 15.26 40,000 0 1.6
05/06/2014
15.26
 200,130 15.19 15.34 15.07 57,970 410 2.3
04/06/2014
15.19
 385,870 15.30 15.30 15.07 159,340 690 6.3
03/06/2014
15.30
 107,960 15.26 15.49 15.22 16,160 30,000 -0.6
02/06/2014
15.26
 298,340 15.45 15.45 15.19 122,570 5,000 4.7
30/05/2014
15.45
 259,600 15.41 15.49 15.26 100,460 0 4.1
29/05/2014
15.41
 374,860 15.30 15.60 15.26 22,940 8,770 0.6
28/05/2014
15.30
 441,470 14.96 15.45 15.19 51,840 90,000 -1.5
27/05/2014
14.96
 291,880 14.65 15.11 14.69 20,000 40,250 -0.8
26/05/2014
14.65
 119,610 14.38 14.65 14.23 47,300 0 1.8
23/05/2014
14.38
 113,260 14.50 14.57 14.35 39,270 4,060 1.3
22/05/2014
14.50
 332,570 14.65 14.65 14.46 120,880 5,000 4.4
21/05/2014
14.65
 224,690 14.50 14.69 14.31 37,000 5,000 1.2
20/05/2014
14.50
 287,390 14.12 14.50 14.04 63,120 0 2.3
19/05/2014
14.12
 426,700 13.66 14.19 13.51 96,410 20,000 2.8
16/05/2014
13.66
 190,070 13.28 13.66 13.20 47,460 0 1.7
15/05/2014
13.28
 444,410 13.74 13.93 13.05 68,040 0 2.4
14/05/2014
13.74
 343,470 12.86 13.74 12.86 88,980 20,000 2.4
13/05/2014
12.86
 329,310 13.12 13.24 12.51 20,250 0 0.7
12/05/2014
13.12
 529,590 14.08 14.08 13.12 11,060 0 0.4
09/05/2014
14.08
 394,770 13.66 14.08 13.58 1,440 26,100 -0.9
08/05/2014
13.66
 1,674,730 14.65 14.65 13.66 532,390 29,970 18.1
07/05/2014
14.65
 161,030 14.57 14.77 14.57 30,150 21,180 0.3
06/05/2014
14.57
 317,380 14.96 14.96 14.35 25,700 21,830 0.1
05/05/2014
14.96
 200,220 15.34 15.38 14.84 22,340 0 0.9
29/04/2014
15.34
 220,390 15.34 15.34 15.22 90,130 0 3.6

Chính sách bảo mật | Điều khoản sử dụng |