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)
26/11/2013
13.39
 245,360 13.39 13.51 13.35 500 6,900 -0.2
25/11/2013
13.39
 503,720 13.47 13.58 13.39 3,000 1,000 0.1
22/11/2013
13.47
 478,280 13.43 13.54 13.32 0 400 -0.0
21/11/2013
13.43
 719,340 13.58 13.77 13.43 5,100 4,250 0.0
20/11/2013
13.58
 293,220 13.54 13.66 13.51 31,050 8,580 0.8
19/11/2013
13.54
 520,730 13.66 13.70 13.54 0 1,000 -0.0
18/11/2013
13.66
 1,061,350 13.24 13.70 13.35 71,090 2,890 2.4
15/11/2013
13.24
 303,120 13.20 13.35 13.20 0 0 0
14/11/2013
13.20
 214,810 13.24 13.24 13.16 500 2,000 -0.1
13/11/2013
13.24
 103,430 13.28 13.28 13.20 20,000 0 0.7
12/11/2013
13.28
 444,530 13.28 13.43 13.24 0 29,270 -1.0
11/11/2013
13.28
 279,950 13.24 13.28 13.20 0 0 0
08/11/2013
13.24
 129,210 13.28 13.35 13.20 2,500 0 0.1
07/11/2013
13.28
 221,660 13.39 13.43 13.28 500 0 0.0
06/11/2013
13.39
 222,800 13.28 13.39 13.28 0 0 0
05/11/2013
13.28
 187,950 13.20 13.32 13.20 21,780 2,000 0.7
04/11/2013
13.20
 171,290 13.24 13.32 13.20 0 3,000 -0.1
01/11/2013
13.24
 110,050 13.28 13.32 13.20 30,000 0 1.0
31/10/2013
13.28
 141,010 13.35 13.35 13.24 0 23,150 -0.8
30/10/2013
13.35
 127,390 13.20 13.35 13.20 0 0 0
29/10/2013
13.20
 229,310 13.12 13.24 13.09 0 4,200 -0.1
28/10/2013
13.12
 530,270 13.35 13.35 13.09 20,000 0 0.7
25/10/2013
13.35
 737,470 13.47 13.51 13.28 25,000 0 0.9
24/10/2013
13.47
 404,080 13.58 13.62 13.47 3,000 0 0.1
23/10/2013
13.58
 405,200 13.54 13.66 13.54 42,870 0 1.5
22/10/2013
13.54
 444,090 13.66 13.74 13.51 3,000 6,440 -0.1
21/10/2013
13.66
 621,500 13.74 13.81 13.66 0 19,000 -0.7
18/10/2013
13.74
 994,980 13.62 13.85 13.66 0 900 -0.0
17/10/2013
13.62
 325,150 13.66 13.77 13.58 3,000 0 0.1
16/10/2013
13.66
 413,120 13.62 13.70 13.54 0 0 0
15/10/2013
13.62
 329,910 13.43 13.62 13.43 5,000 500 0.2
14/10/2013
13.43
 241,210 13.47 13.51 13.39 100 0 0.0
11/10/2013
13.47
 570,810 13.54 13.62 13.47 0 0 0
10/10/2013
13.54
 723,770 13.70 13.74 13.54 0 0 0
09/10/2013
13.70
 484,390 13.81 13.81 13.70 0 330 -0.0
08/10/2013
13.81
 918,200 13.62 13.89 13.58 0 0 0
07/10/2013
13.62
 1,129,270 13.62 13.66 13.51 0 0 0
04/10/2013
13.62
 631,560 13.58 13.66 13.43 20,000 610 0.7
03/10/2013
13.58
 600,220 13.62 13.66 13.43 0 4,030 -0.1
02/10/2013
13.62
 606,470 13.39 13.66 13.43 36,540 0 1.3
01/10/2013
13.39
 1,412,270 13.35 13.62 13.32 30,000 1,000 1.0
30/09/2013
13.35
 911,490 13.05 13.35 13.12 63,600 12,550 1.8
27/09/2013
13.05
 340,280 13.01 13.09 12.93 0 6,460 -0.2
26/09/2013
13.01
 278,720 12.97 13.09 12.90 0 1,460 -0.0
25/09/2013
12.97
 660,590 13.05 13.16 12.97 18,940 4,000 0.5
24/09/2013
13.05
 635,460 12.74 13.09 12.82 23,000 0 0.8
23/09/2013
12.74
 255,380 12.63 12.78 12.51 11,880 1,700 0.3
20/09/2013
12.63
 389,680 12.74 12.78 12.59 82,680 0 2.7
19/09/2013
12.74
 447,120 12.71 12.93 12.71 3,000 7,700 -0.2
18/09/2013
12.71
 563,950 13.09 13.09 12.71 39,360 0 1.3
17/09/2013
13.09
 693,900 13.01 13.16 12.90 294,440 27,990 9.1
16/09/2013
13.01
 987,790 12.48 13.09 12.74 3,000 28,440 -0.9
13/09/2013
12.48
 353,290 12.36 12.59 12.36 0 4,000 -0.1
12/09/2013
12.36
 157,740 12.40 12.48 12.29 0 490 -0.0
11/09/2013
12.40
 310,490 12.29 12.55 12.29 24,670 4,590 0.7
10/09/2013
12.29
 298,500 12.13 12.36 12.13 41,530 160 1.3
09/09/2013
12.13
 561,610 12.55 12.55 12.09 630 0 0.0
06/09/2013
12.55
 445,570 12.48 12.67 12.40 27,230 91,440 -2.1
05/09/2013
12.48
 643,580 12.02 12.48 12.02 141,570 103,500 1.2
04/09/2013
12.02
 507,330 12.32 12.40 11.98 30,500 100,100 -2.2
03/09/2013
12.32
 340,100 12.44 12.59 12.32 0 100,000 -3.3
30/08/2013
12.44
 400,900 12.40 12.51 12.25 510 60,510 -1.9
29/08/2013
12.40
 413,430 12.67 12.90 12.40 2,600 161,490 -5.3
28/08/2013
12.67
 898,260 13.32 13.32 12.55 45,500 111,280 -2.2
27/08/2013
13.32
 131,170 13.54 13.54 13.32 1,960 5,000 -0.1
26/08/2013
13.54
 364,020 13.43 13.54 13.24 300 15,000 -0.5
23/08/2013
13.43
 604,090 13.62 13.70 13.35 0 108,960 -3.8
22/08/2013
13.62
 296,110 13.74 13.81 13.54 500 2,000 -0.1
21/08/2013
13.74
 449,770 13.81 13.85 13.58 10,580 2,600 0.3
20/08/2013
13.81
 408,910 13.85 13.93 13.74 3,000 24,960 -0.8
19/08/2013
13.85
 422,610 13.85 14.00 13.85 500 37,800 -1.4
16/08/2013
13.85
 306,670 13.81 13.93 13.74 0 13,500 -0.5
15/08/2013
13.81
 439,130 13.66 13.85 13.66 760 5,500 -0.2
14/08/2013
13.66
 220,050 13.58 13.66 13.43 200 0 0.0
13/08/2013
13.58
 397,220 13.74 13.77 13.58 4,700 0 0.2
12/08/2013
13.74
 177,670 13.81 13.89 13.66 3,000 0 0.1
09/08/2013
13.81
 190,330 13.85 13.93 13.77 3,100 7,300 -0.2
08/08/2013
13.85
 384,180 14.00 14.08 13.77 5,000 2,300 0.1
07/08/2013
14.00
 677,520 13.74 14.04 13.74 0 2,000 -0.1
06/08/2013
13.74
 464,300 13.39 13.74 13.39 3,000 19,560 -0.6
05/08/2013
13.39
 148,040 13.47 13.54 13.35 0 2,410 -0.1
02/08/2013
13.47
 243,660 13.35 13.51 13.35 4,000 0 0.1
01/08/2013
13.35
 386,740 13.47 13.54 13.32 2,060 0 0.1
31/07/2013
13.47
 209,800 13.47 13.54 13.32 3,000 510 0.1
30/07/2013
13.47
 484,040 13.24 13.47 13.16 1,710 0 0.1
29/07/2013
13.24
 344,470 13.70 13.77 13.24 2,900 50 0.1
26/07/2013
13.70
 590,350 13.74 13.85 13.54 900 3,050 -0.1
25/07/2013
13.74
 528,180 13.93 14.00 13.74 6,400 3,700 0.1
24/07/2013
13.93
 910,710 14.27 14.31 13.89 2,850 14,470 -0.4
23/07/2013
14.27
 608,720 14.35 14.38 14.19 101,000 2,200 3.7
22/07/2013
14.35
 901,790 14.50 14.73 14.27 1,600 0 0.1
19/07/2013
14.50
 763,330 14.57 14.65 14.35 540 2,300 -0.1
18/07/2013
14.57
 1,207,550 14.27 14.88 14.23 300 8,200 -0.3
17/07/2013: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/07/2013
14.27
 2,018,280 13.34 14.27 13.93 40 90 -0.0
16/07/2013
13.34
 1,013,700 13.34 13.37 13.27 7,180 65,960 -2.5
15/07/2013
13.34
 648,800 13.21 13.37 13.21 50,830 3,050 2.0
12/07/2013
13.21
 683,910 12.79 13.21 12.86 130,000 5,000 5.1
11/07/2013
12.79
 225,230 12.70 12.79 12.67 7,000 4,040 0.1
10/07/2013
12.70
 330,170 12.57 12.76 12.60 11,000 1,400 0.4
09/07/2013
12.57
 175,430 12.60 12.63 12.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |