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)
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
28/04/2014
15.34
 283,610 15.34 15.45 15.26 89,900 11,200 3.2
25/04/2014
15.34
 171,200 15.19 15.34 15.19 35,820 0 1.4
24/04/2014
15.19
 336,620 15.03 15.22 14.88 76,250 10,000 2.6
23/04/2014
15.03
 360,910 15.22 15.34 14.88 121,930 0 4.8
22/04/2014
15.22
 334,270 14.57 15.22 14.50 16,550 0 0.7
21/04/2014
14.57
 241,680 14.61 14.84 14.23 20,000 0 0.8
18/04/2014
14.61
 779,360 14.92 14.92 14.61 21,450 1,150 0.8
17/04/2014
14.92
 556,900 14.92 15.22 14.88 70,750 10,100 2.4
16/04/2014
14.92
 759,730 15.64 15.64 14.92 31,000 3,100 1.1
15/04/2014
15.64
 562,390 16.25 16.25 15.64 22,070 0 0.9
14/04/2014
16.25
 370,330 16.41 16.41 16.22 0 0 0
11/04/2014
16.41
 181,940 16.48 16.48 16.22 2,100 0 0.1
10/04/2014
16.48
 518,430 16.64 16.67 16.25 22,040 4,680 0.7
08/04/2014
16.64
 287,670 16.64 16.71 16.60 70,000 0 3.1
07/04/2014
16.64
 640,810 16.41 16.67 16.41 0 3,000 -0.1
04/04/2014
16.41
 345,170 16.37 16.52 16.29 2,000 0 0.1
03/04/2014
16.37
 181,830 16.25 16.48 16.22 0 0 0
02/04/2014
16.25
 653,120 16.14 16.25 15.83 12,000 15,380 -0.1
01/04/2014
16.14
 790,080 16.18 16.37 15.99 400 0 0.0
31/03/2014
16.18
 818,680 16.48 16.52 16.18 0 18,640 -0.8
28/03/2014
16.48
 367,580 16.56 16.75 16.44 5,000 0 0.2
27/03/2014
16.56
 672,480 16.64 16.64 16.41 1,010 1,260 -0.0
26/03/2014
16.64
 1,027,630 17.02 17.17 16.41 3,010 7,470 -0.2
25/03/2014
17.02
 1,361,600 16.98 17.36 16.86 81,180 29,660 2.3
24/03/2014
16.98
 1,019,790 16.83 17.02 16.83 85,000 4,430 3.6
21/03/2014
16.83
 1,438,210 16.67 16.98 16.67 193,530 22,210 7.6
20/03/2014
16.67
 853,100 16.75 16.90 16.56 187,500 0 8.2
19/03/2014
16.75
 737,740 16.60 16.98 16.60 11,000 45,820 -1.5
18/03/2014
16.60
 887,430 16.79 16.79 16.52 6,000 0 0.3
17/03/2014
16.79
 1,197,340 16.98 16.98 16.60 4,000 21,920 -0.8
14/03/2014
16.98
 2,174,550 16.67 17.02 16.67 100,700 0 4.4
13/03/2014
16.67
 1,065,930 16.48 16.71 16.29 109,500 0 4.8
12/03/2014
16.48
 1,439,900 16.14 16.71 16.14 4,000 39,390 -1.5
11/03/2014
16.14
 770,890 15.87 16.33 15.83 0 0 0
10/03/2014
15.87
 568,100 15.91 15.99 15.87 0 0 0
07/03/2014
15.91
 332,320 15.95 16.06 15.87 0 0 0
06/03/2014
15.95
 151,150 15.80 15.99 15.76 200 12,800 -0.5
05/03/2014
15.80
 260,460 15.76 15.99 15.76 1,180 23,440 -0.9
04/03/2014
15.76
 393,350 15.76 15.76 15.45 0 59,130 -2.4
03/03/2014
15.76
 722,060 16.25 16.25 15.76 0 44,690 -1.9
28/02/2014
16.25
 1,193,590 16.14 16.25 15.91 0 30,000 -1.3
27/02/2014
16.14
 731,930 16.71 16.75 16.10 750 36,700 -1.5
26/02/2014
16.71
 688,870 16.67 16.83 16.41 0 0 0
25/02/2014
16.67
 1,392,310 16.22 16.71 16.02 25,500 1,040 1.1
24/02/2014
16.22
 532,540 15.83 16.22 15.83 0 52,510 -2.2
21/02/2014
15.83
 662,650 15.76 15.83 15.45 25,500 6,110 0.8
20/02/2014
15.76
 1,442,850 16.52 16.60 15.64 140,360 7,990 5.7
19/02/2014
16.52
 512,400 16.56 16.75 16.44 0 0 0
18/02/2014
16.56
 1,188,510 15.99 16.56 15.95 24,700 64,060 -1.7
17/02/2014
15.99
 724,530 16.02 16.06 15.87 60,000 0 2.5
14/02/2014
16.02
 486,990 15.99 16.18 15.91 0 4,000 -0.2
13/02/2014
15.99
 788,480 16.10 16.37 15.91 9,790 7,000 0.1
12/02/2014
16.10
 810,620 15.80 16.10 15.76 2,000 2,000 0.0
11/02/2014
15.80
 1,202,340 16.02 16.14 15.80 3,930 21,920 -0.8
10/02/2014
16.02
 763,430 15.83 16.10 15.80 0 6,980 -0.3
07/02/2014
15.83
 886,820 16.10 16.33 15.53 0 117,000 -4.9
06/02/2014
16.10
 807,140 15.38 16.10 15.49 17,400 53,300 -1.5
27/01/2014
15.38
 974,040 14.96 15.38 14.96 0 118,500 -4.7
24/01/2014
14.96
 559,440 14.73 14.99 14.69 9,000 2,000 0.3
23/01/2014
14.73
 380,060 14.73 14.80 14.65 27,260 5,000 0.9
22/01/2014
14.73
 715,460 14.80 14.99 14.69 1,160 140 0.0
21/01/2014
14.80
 824,530 14.69 14.92 14.69 109,180 35,880 2.8
20/01/2014
14.69
 1,558,950 14.50 15.26 14.54 108,030 121,070 -0.5
17/01/2014
14.50
 848,890 14.69 14.80 14.50 222,520 49,170 6.7

Chính sách bảo mật | Điều khoản sử dụng |