CTCP Công nghiệp Cao su Miền Nam (csm)

11.95
0.05
(0.42%)
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
(2026-05-13) 		0.20 1.71% 4,540,400 -3,500 0
11.40
12.50
11.95
2 tháng
(2026-04-13) 		-0.50 -4.03% 7,764,600 -11,220 0
11.40
12.50
11.95
3 tháng
(2026-03-16) 		0.05 0.42% 11,928,700 -58,020 -0.6
11.40
12.50
11.95
6 tháng
(2025-12-15) 		-0.75 -5.93% 37,209,500 -103,820 -1.1
11.40
14.30
11.95
12 tháng
(2025-06-17) 		-1.15 -8.81% 159,356,700 -409,120 -6.7
11.40
17.15
11.95
24 tháng
(2024-06-24) 		-2.91 -19.65% 363,155,000 -1,535,094 -26.3
9.79
17.15
11.95
36 tháng
(2023-06-28) 		-1.27 -9.64% 373,340,500 -1,579,756 -26.9
9.79
17.87
11.95
60 tháng
(2021-07-08) 		-4.08 -25.54% 398,223,300 -1,766,465 -35.8
9.79
20.56
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2014
17.92
 150,110 18.56 18.56 17.92 4,000 59,010 -2.5
24/10/2014
18.56
 212,780 18.40 18.60 18.24 185,200 200 8.5
23/10/2014
18.40
 250,630 18.40 18.65 18.12 175,650 500 8.0
22/10/2014
18.40
 190,280 18.40 18.40 17.96 129,440 4,500 5.6
21/10/2014
18.40
 86,290 18.44 18.56 18.24 78,710 10 3.6
20/10/2014
18.44
 231,900 17.88 18.44 18.00 149,900 300 6.7
17/10/2014
17.88
 187,870 17.92 18.20 17.71 3,500 54,300 -2.2
16/10/2014
17.92
 352,150 18.40 18.40 17.92 6,500 5,430 0.0
15/10/2014
18.40
 95,500 18.52 18.52 18.28 1,550 5,250 -0.2
14/10/2014
18.52
 127,570 18.60 18.69 18.40 15,630 2,000 0.6
13/10/2014
18.60
 225,010 19.01 19.01 18.52 1,400 137,000 -6.3
10/10/2014
19.01
 391,380 18.97 19.17 18.81 200,290 0 9.4
09/10/2014
18.97
 129,350 19.01 19.17 18.93 25,430 3,000 1.1
08/10/2014
19.01
 183,440 19.13 19.17 18.93 500 51,090 -2.4
07/10/2014
19.13
 106,440 19.13 19.17 18.89 200 5,730 -0.3
06/10/2014
19.13
 123,810 19.01 19.21 18.97 7,330 0 0.3
03/10/2014
19.01
 234,550 18.85 19.17 18.85 12,300 6,040 0.3
02/10/2014
18.85
 210,630 18.85 18.97 18.69 1,400 0 0.1
01/10/2014
18.85
 333,360 18.85 19.01 18.77 150 0 0.0
30/09/2014
18.85
 184,120 18.60 18.89 18.52 35,230 6,810 1.3
29/09/2014
18.60
 275,360 18.60 18.81 18.56 118,000 47,000 3.3
26/09/2014
18.60
 255,130 19.09 19.09 18.60 1,149,800 1,193,770 -2.0
25/09/2014
19.09
 432,770 18.52 19.21 18.36 114,450 23,360 4.2
24/09/2014
18.52
 211,230 18.32 18.65 18.24 219,000 120,000 4.5
23/09/2014
18.32
 136,940 18.20 18.48 18.16 49,920 5,060 2.0
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

Chính sách bảo mật | Điều khoản sử dụng |