CTCP Công nghiệp Cao su Miền Nam (csm)

14.65
0.05
(0.34%)
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
(2026-06-30) 		2.10 16.41% 12,188,000 231,600 0
12.80
14.90
14.60
2 tháng
(2026-06-01) 		2.45 19.68% 15,596,000 247,560 0
11.80
14.90
14.60
3 tháng
(2026-05-04) 		2.70 22.13% 20,604,200 242,641 0
11.40
14.90
14.60
6 tháng
(2026-02-02) 		2 15.50% 36,398,700 225,140 -0.1
11.40
14.90
14.60
12 tháng
(2025-08-04) 		1.60 12.03% 136,163,700 -271,660 -7.1
11.40
17.15
14.60
24 tháng
(2024-08-09) 		2.81 23.27% 366,772,600 -1,303,434 -26.5
9.79
17.15
14.60
36 tháng
(2023-08-15) 		1.87 14.36% 386,312,300 -1,322,896 -26.8
9.79
17.87
14.60
60 tháng
(2021-08-25) 		-0.30 -1.99% 411,003,100 -1,573,305 -35.7
9.79
20.56
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
14.45
 620,000 14.50 14.55 14.30 0 0 0
08/10/2025
14.50
 496,100 14.65 14.65 14.30 32,000 27,300 0.1
07/10/2025
14.40
 1,742,900 14.80 14.80 14 500 105,400 -1.5
06/10/2025
14.70
 481,900 14.60 14.80 14.60 0 43,900 -0.6
03/10/2025
14.70
 401,900 14.60 14.90 14.50 4,300 45,200 -0.6
02/10/2025
14.70
 576,100 14.40 15 14.40 4,700 69,000 -0.9
01/10/2025
14.40
 513,800 14.50 14.75 14.30 29,100 63,400 -0.5
30/09/2025
14.50
 769,800 14.25 14.70 14.25 0 64,800 -0.9
29/09/2025
14.40
 1,340,800 15.15 15.15 14.30 5,000 126,300 -1.8
26/09/2025
14.90
 729,900 14.90 15.25 14.90 14,500 74,900 -0.9
25/09/2025
14.90
 2,482,000 15.60 15.60 14.90 89,700 180,300 -1.4
24/09/2025
15.60
 801,500 15.25 15.60 15.20 86,000 86,600 -0.0
23/09/2025
15.25
 1,257,800 15.70 15.85 15.20 20,400 229,400 -3.3
22/09/2025
15.70
 1,858,900 16.30 16.45 15.60 67,400 137,400 -1.1
19/09/2025
16.40
 962,300 16.90 16.90 16.30 0 229,300 -3.8
18/09/2025
16.80
 1,715,900 16.20 16.80 16 152,400 334,500 -3.0
17/09/2025
16.10
 1,969,800 16.50 16.55 16.10 124,700 44,900 1.3
16/09/2025
16.50
 2,333,900 17.20 17.20 16.40 304,300 28,900 4.6
15/09/2025
17.15
 3,252,100 16.45 17.20 16.25 309,300 88,000 3.7
12/09/2025
16.10
 2,866,000 15.10 16.10 15.10 399,000 107,400 4.5
11/09/2025
15.05
 725,300 15.05 15.10 14.75 58,700 143,300 -1.3
10/09/2025
15.05
 800,900 15.05 15.20 14.80 29,800 35,300 -0.1
09/09/2025
14.90
 675,500 14.80 15.15 14.75 108,100 39,400 1.0
08/09/2025
14.80
 1,582,100 15.55 15.55 14.80 224,200 38,200 2.8
05/09/2025
15.60
 1,778,200 16.20 16.20 15.60 24,400 155,300 -2.1
04/09/2025
16.05
 1,625,100 15.60 16.40 15.50 61,600 192,700 -2.1
03/09/2025
15.70
 1,280,200 15.80 15.80 15.20 41,700 142,500 -1.6
29/08/2025
15.70
 1,242,000 15.70 16 15.50 91,000 85,500 0.1
28/08/2025
15.70
 2,001,700 15.50 16 15.25 145,500 176,600 0
27/08/2025
15.40
 2,722,600 14.50 15.40 14.40 335,600 47,900 4.3
26/08/2025
14.40
 906,600 14.30 14.55 14 89,500 59,400 0.4
25/08/2025
14.30
 1,214,100 14.50 14.75 14.30 3,600 168,100 -2.4
22/08/2025
14.35
 1,762,600 14.90 15.25 14.20 55,500 70,500 -0.2
21/08/2025
14.85
 1,830,200 14.85 15.45 14.65 0 18,900 -0.3
20/08/2025
14.85
 3,581,100 14.45 15.10 14.15 389,900 297,100 1.3
19/08/2025
14.15
 1,689,000 13.95 14.60 13.75 65,500 164,800 -1.4
18/08/2025
13.90
 762,800 13.90 14.10 13.75 18,900 17,500 0.0
15/08/2025
13.80
 1,541,300 14.40 14.40 13.65 25,200 25,800 -0.0
14/08/2025
14.15
 3,457,700 13.25 14.15 13.20 362,000 137,000 3.1
13/08/2025
13.25
 1,067,400 13.40 13.45 13.20 81,700 24,700 0.8
12/08/2025
13.40
 752,400 13.60 13.60 13.35 5,200 150,900 -2.0
11/08/2025
13.60
 1,425,500 13.20 13.80 13.15 154,900 85,600 0.9
08/08/2025
13.20
 428,000 13.25 13.25 13 9,000 17,100 -0.1
07/08/2025
13.20
 674,100 13.20 13.30 13 171,300 16,100 2.0
06/08/2025
13.10
 393,000 13.05 13.10 12.90 3,000 24,600 -0.3
05/08/2025
13
 1,324,600 13.45 13.45 12.70 21,800 103,300 -1.1
04/08/2025
13.30
 660,500 12.85 13.50 12.85 28,800 111,400 -1.1
01/08/2025
13.10
 754,400 12.95 13.10 12.70 85,400 17,200 0.9
31/07/2025
13
 705,800 13.20 13.30 12.95 54,600 69,200 -0.2
30/07/2025
13.15
 944,200 13.15 13.30 12.90 74,000 126,400 -0.7
29/07/2025
13.20
 2,064,500 13.95 13.95 13.20 31,700 428,100 -5.4
28/07/2025
13.95
 1,873,600 14.10 14.15 13.80 139,200 26,400 1.6
25/07/2025
13.95
 1,005,200 14.15 14.15 13.95 15,300 54,700 -0.6
24/07/2025
14.10
 995,900 14.05 14.25 13.90 80,400 11,800 1.0
23/07/2025
14.05
 955,300 14.15 14.30 13.90 95,300 27,900 0.9
22/07/2025
14.05
 1,247,400 14.05 14.20 13.85 186,300 72,200 1.6
21/07/2025
14.05
 1,609,100 14.50 14.60 14 57,600 91,600 -0.5
18/07/2025
14.70
 1,906,800 14.45 15.15 14.40 175,500 41,200 2.0
17/07/2025
14.30
 1,099,300 14.25 14.45 14.20 43,700 74,300 -0.4
16/07/2025
14.20
 864,200 14.10 14.50 14.10 65,700 75,600 -0.1
15/07/2025
14.20
 1,902,100 14.85 15.20 14.10 152,900 204,300 -0.9
14/07/2025
14.60
 1,923,400 14 14.60 13.70 57,200 52,200 0.1
11/07/2025
13.65
 2,515,400 13.60 14.10 13.55 126,700 124,000 0
10/07/2025
13.60
 1,850,000 13.40 13.75 13.30 206,000 46,200 0
09/07/2025
13.45
 1,206,000 13.50 13.75 13.45 23,900 102,800 0
08/07/2025
13.50
 1,023,300 13.50 13.60 13.30 10,500 83,000 -1.0
07/07/2025
13.40
 640,300 13.15 13.45 13.15 56,000 59,200 -0.0
04/07/2025
13.25
 1,586,700 13.20 13.55 13.10 192,600 102,500 1.2
03/07/2025
13.10
 675,500 13.05 13.25 13 69,200 20,300 0.6
02/07/2025
13.10
 747,400 12.95 13.40 12.90 70,500 59,100 0.1
01/07/2025
13.05
 969,100 13.10 13.10 12.75 500 107,600 -1.4
30/06/2025
13
 498,900 13.05 13.20 13 114,000 13,000 1.3
27/06/2025
13
 381,600 13.25 13.25 12.95 0 17,600 -0.2
26/06/2025
13.10
 1,584,700 12.95 13.45 12.95 220,600 6,500 2.8
25/06/2025
12.85
 272,300 12.90 12.95 12.75 0 1,700 -0.0
24/06/2025
12.90
 308,700 13 13 12.80 0 49,000 -0.6
23/06/2025
12.80
 934,900 12.85 12.95 12.55 4,200 55,500 -0.7
20/06/2025
13
 483,000 13.05 13.05 12.80 0 49,300 -0.6
19/06/2025
13.05
 666,700 12.85 13.15 12.80 72,500 47,100 0.3
18/06/2025
12.95
 510,300 13.05 13.15 12.80 0 89,500 -1.2
17/06/2025
13.05
 750,600 13.20 13.35 12.95 74,200 37,800 0.5
16/06/2025
12.90
 266,300 12.90 12.95 12.85 3,600 26,500 -0.3
13/06/2025
12.90
 882,200 12.70 13.10 12.70 170,900 78,900 1.2
12/06/2025
12.95
 370,600 13 13.15 12.90 21,400 8,300 0.2
11/06/2025
13
 404,400 13 13.15 12.80 22,400 30,400 -0.1
10/06/2025
13
 494,300 12.85 13.15 12.85 47,900 9,100 0.5
09/06/2025
13
 451,200 13.10 13.35 12.90 6,200 21,200 -0.2
06/06/2025
13.20
 948,700 13.90 13.90 13.20 2,700 90,300 -1.2
05/06/2025: Cổ tức tiền mặt tỉ lệ: 3%
05/06/2025
13.75
 1,031,400 13.85 14.30 13.75 24,900 30,900 -0.1
04/06/2025
13.75
 1,683,300 13.75 13.80 13.51 17,400 163,300 -2.0
03/06/2025
13.75
 2,270,900 13.31 13.85 13.31 154,000 95,000 0.8
02/06/2025
13.26
 543,900 13.21 13.26 12.97 0 56,500 -0.8
30/05/2025
13.21
 1,291,500 13.02 13.55 12.72 102,500 131,300 -0.4
29/05/2025
13.02
 568,200 13.16 13.21 12.97 33,300 0 0.4
28/05/2025
13.11
 754,100 13.21 13.36 13.06 37,300 7,400 0.4
27/05/2025
13.21
 550,900 13.31 13.46 13.06 0 81,500 -1.1
26/05/2025
13.31
 1,515,700 12.97 13.41 12.58 51,700 190,600 -1.9
23/05/2025
12.87
 647,400 12.62 12.87 12.62 116,400 9,800 1.4
22/05/2025
12.62
 599,200 12.48 12.82 12.48 40,400 49,300 0
21/05/2025
12.48
 523,500 12.77 12.82 12.48 46,400 113,700 -0.9

Chính sách bảo mật | Điều khoản sử dụng |