CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-0.25
(-1.96%)
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
(2026-08-17) 		-1.25 -8.93% 1,736,700 -76,200 0
12.50
14
12.50
2 tháng
(2026-07-16) 		-1.40 -9.89% 10,245,100 -6,966 0
12.50
14.90
12.50
3 tháng
(2026-06-16) 		0.90 7.59% 18,537,500 97,494 0
11.80
14.90
12.50
6 tháng
(2026-03-18) 		0.85 7.14% 30,191,800 49,374 -0.5
11.40
14.90
12.50
12 tháng
(2025-09-19) 		-3.65 -22.26% 90,545,900 -1,157,626 -18.8
11.40
16.40
12.50
24 tháng
(2024-09-24) 		0.61 5.07% 365,116,900 -1,436,600 -26.4
9.79
17.15
12.50
36 tháng
(2023-10-02) 		0.61 5.07% 389,882,200 -1,478,762 -26.9
9.79
17.87
12.50
60 tháng
(2021-10-11) 		-3.74 -22.66% 412,658,300 -1,714,371 -35.7
9.79
20.56
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |