CTCP Công nghiệp Cao su Miền Nam (csm)

14.60
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
(2026-07-01) 		1.40 10.61% 12,499,300 222,134 0
13.20
14.90
14.60
2 tháng
(2026-06-01) 		2.15 17.27% 16,175,600 238,694 0
11.80
14.90
14.60
3 tháng
(2026-05-04) 		2.40 19.67% 21,183,800 233,775 0
11.40
14.90
14.60
6 tháng
(2026-02-02) 		1.70 13.18% 36,978,300 216,274 -0.1
11.40
14.90
14.60
12 tháng
(2025-08-05) 		1.60 12.31% 136,082,800 -197,926 -6.0
11.40
17.15
14.60
24 tháng
(2024-08-12) 		2.70 22.73% 367,256,300 -1,307,200 -26.4
9.79
17.15
14.60
36 tháng
(2023-08-16) 		1.52 11.66% 386,807,200 -1,331,762 -26.8
9.79
17.87
14.60
60 tháng
(2021-08-26) 		-0.97 -6.23% 411,539,600 -1,582,171 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |