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)
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
16/05/2013
10.75
 1,218,070 10.52 10.84 10.49 297,490 2,900 9.9
15/05/2013
10.52
 1,606,570 10.14 10.68 10.11 632,090 0 20.7
14/05/2013
10.14
 643,260 10.33 10.33 10.11 37,700 1,000 1.2
13/05/2013
10.33
 540,190 10.17 10.36 10.17 77,500 0 2.5
10/05/2013
10.17
 320,670 10.23 10.30 10.14 66,500 20,000 1.5
09/05/2013
10.23
 567,490 10.04 10.30 10.07 60,000 20,000 1.3
08/05/2013
10.04
 199,200 10.04 10.11 9.98 3,420 500 0.1
07/05/2013
10.04
 628,470 10.20 10.27 10.01 2,000 22,200 -0.6
06/05/2013
10.20
 522,760 9.79 10.20 9.91 0 0 0
03/05/2013
9.79
 123,280 9.76 9.85 9.72 500 470 0.0
02/05/2013
9.76
 224,450 9.76 9.91 9.66 0 100 -0.0
26/04/2013
9.76
 450,720 9.98 9.98 9.72 38,420 1,000 1.1
25/04/2013
9.98
 734,610 10.07 10.20 9.98 8,400 0 0.3
24/04/2013
10.07
 646,210 9.85 10.23 9.85 0 0 0
23/04/2013
9.85
 554,740 9.63 9.95 9.69 2,000 5,120 -0.1
22/04/2013
9.63
 680,680 9.76 9.88 9.60 2,000 1,000 0.0
18/04/2013
9.76
 492,630 9.85 9.85 9.50 36,800 0 1.1
17/04/2013
9.85
 703,310 9.82 10.07 9.79 3,900 0 0.1
16/04/2013
9.82
 1,368,110 9.66 9.88 9.21 20,000 3,000 0.5
15/04/2013
9.66
 946,180 10.23 10.23 9.66 0 0 0
12/04/2013
10.23
 1,675,030 10.87 10.87 10.17 30,200 2,000 0.9
11/04/2013
10.87
 1,731,990 10.52 10.87 10.23 500 47,000 -1.5
10/04/2013
10.52
 2,080,040 11.29 11.29 10.52 3,140 0 0.1
09/04/2013
11.29
 1,223,570 11.29 11.48 11.13 195,520 100 6.9
08/04/2013
11.29
 1,714,790 10.87 11.35 10.87 263,040 5,400 9.0
05/04/2013
10.87
 1,522,620 10.55 10.87 10.59 168,310 1,000 5.6
04/04/2013
10.55
 989,950 10.75 10.91 10.52 0 8,100 -0.3
03/04/2013
10.75
 2,050,100 10.23 10.87 10.17 109,970 1,020 3.5

Chính sách bảo mật | Điều khoản sử dụng |