CTCP Công nghiệp Cao su Miền Nam (csm)

11.85
-0.25
(-2.07%)
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
(2026-02-11) 		-0.50 -3.92% 9,157,900 38,000 0.5
11.50
13.90
12.10
2 tháng
(2026-01-12) 		-1.30 -9.59% 20,231,600 17,800 0.3
11.50
14.30
12.10
3 tháng
(2025-12-15) 		-0.40 -3.16% 25,078,900 -45,700 -0.6
11.50
14.30
12.10
6 tháng
(2025-09-15) 		-4.90 -28.57% 68,999,000 -810,900 -11.7
11.50
17.15
12.10
12 tháng
(2025-03-18) 		-2.09 -14.56% 195,524,200 -489,703 -8.5
9.79
17.15
12.10
24 tháng
(2024-03-25) 		-1.80 -12.79% 356,619,800 -1,474,765 -25.7
9.79
17.87
12.10
36 tháng
(2023-03-29) 		-1.11 -8.28% 361,854,700 -1,526,136 -27.1
9.79
17.87
12.10
60 tháng
(2021-04-08) 		-4.27 -25.83% 388,734,500 -1,749,945 -36.0
9.79
20.56
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2013
12.60
 410,750 12.70 12.70 12.57 4,860 0 0.2
05/07/2013
12.70
 325,430 12.79 12.83 12.70 0 8,890 -0.4
04/07/2013
12.79
 504,720 12.60 12.83 12.57 0 50,270 -2.0
03/07/2013
12.60
 401,850 12.54 12.63 12.47 0 20,270 -0.8
02/07/2013
12.54
 367,220 12.38 12.54 12.41 9,300 0 0.4
01/07/2013
12.38
 354,270 12.51 12.51 12.31 2,330 5,100 -0.1
28/06/2013
12.51
 502,530 12.47 12.57 12.41 2,480 2,000 0.0
27/06/2013
12.47
 311,730 12.22 12.47 12.25 500 0 0.0
26/06/2013
12.22
 551,950 12.19 12.38 12.03 6,000 90,180 -3.2
25/06/2013
12.19
 1,374,190 12.63 12.63 11.87 178,000 349,170 -6.3
24/06/2013
12.63
 345,380 12.95 12.95 12.57 1,200 40,490 -1.6
21/06/2013
12.95
 2,849,210 12.57 12.95 12.19 2,230,020 75,000 86.9
20/06/2013
12.57
 441,010 12.76 12.76 12.54 0 30,000 -1.2
19/06/2013
12.76
 458,300 12.67 12.83 12.60 0 0 0
18/06/2013
12.67
 865,370 12.79 12.95 12.41 5,000 397,860 -15.4
17/06/2013
12.79
 1,219,880 13.59 13.69 12.79 156,000 87,710 2.9
14/06/2013
13.59
 843,710 13.31 13.66 13.43 50,500 5,000 1.9
13/06/2013
13.31
 535,900 13.31 13.43 13.18 0 14,230 -0.6
12/06/2013
13.31
 609,910 13.37 13.50 13.27 36,790 113,280 -3.2
11/06/2013
13.37
 670,520 13.31 13.43 13.11 0 16,210 -0.7
10/06/2013
13.31
 1,159,860 12.79 13.69 13.31 41,000 79,470 -1.6
07/06/2013
12.79
 630,440 12.79 12.89 12.63 151,500 237,900 -3.5
06/06/2013
12.79
 1,100,570 12.60 12.83 12.60 154,400 472,540 -12.7
05/06/2013
12.60
 681,450 12.31 12.76 12.28 12,480 6,820 0.2
04/06/2013
12.31
 950,860 12.70 12.73 12.31 64,700 12,770 2.1
03/06/2013
12.70
 1,047,890 12.67 12.83 12.67 55,270 80,700 -1.0
31/05/2013
12.67
 863,710 12.83 13.02 12.63 109,310 40,000 2.8
30/05/2013
12.83
 996,260 12.54 12.83 12.44 176,300 6,000 6.7
29/05/2013
12.54
 1,432,890 12.73 12.89 12.54 108,000 100 4.3
28/05/2013
12.73
 1,491,230 12.12 12.73 12.12 187,000 2,220 7.1
27/05/2013
12.12
 982,010 12.03 12.35 12.03 8,300 0 0.3
24/05/2013
12.03
 1,549,750 11.42 12.03 11.45 5,980 16,830 -0.4
23/05/2013
11.42
 1,233,360 11.48 11.67 11.42 11,900 1,160 0.4
22/05/2013
11.48
 1,154,900 11.35 11.64 11.39 20,600 4,000 0.6
21/05/2013
11.35
 1,119,910 11.51 11.83 11.35 64,910 5,000 2.1
20/05/2013
11.51
 1,671,590 10.81 11.51 10.78 275,110 370 9.6
17/05/2013
10.81
 693,480 10.75 10.87 10.71 154,030 0 5.2

Chính sách bảo mật | Điều khoản sử dụng |