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
(2025-11-04) 		-0.80 -5.76% 8,918,300 63,200 0.9
12.90
14.30
13.20
2 tháng
(2025-10-06) 		-1.60 -10.88% 21,221,800 -122,800 -1.7
12.90
14.70
13.20
3 tháng
(2025-09-05) 		-2.50 -16.03% 50,616,300 -388,600 -5.6
12.90
17.15
13.20
6 tháng
(2025-06-09) 		0.10 0.77% 123,284,400 -156,000 -3.6
12.80
17.15
13.20
12 tháng
(2024-12-09) 		-0.80 -5.73% 266,547,500 -1,735,046 -28.7
9.79
17.15
13.20
24 tháng
(2023-12-15) 		1.63 14.25% 331,834,600 -1,411,136 -24.9
9.79
17.87
13.20
36 tháng
(2022-12-20) 		-0.82 -5.87% 335,448,500 -1,420,331 -24.8
9.79
17.87
13.20
60 tháng
(2020-12-30) 		-2.21 -14.46% 368,887,570 -1,692,675 -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)
06/07/2011
3.84
 20,860 3.84 3.98 3.79 9,070 0 0.1
05/07/2011
3.84
 148,580 3.68 3.84 3.79 54,000 0 0.8
04/07/2011
3.68
 16,480 3.71 3.79 3.65 0 0 0
01/07/2011
3.71
 46,210 3.71 3.73 3.62 3,000 0 0.0
30/06/2011
3.71
 48,130 3.84 3.84 3.71 0 10 -0.0
29/06/2011
3.84
 38,250 3.79 3.84 3.79 10,000 2,540 0.1
28/06/2011
3.79
 46,540 3.90 3.90 3.79 0 0 0
27/06/2011
3.90
 27,340 3.90 3.90 3.79 3,100 0 0.0
24/06/2011
3.90
 22,230 3.79 3.90 3.73 2,500 0 0.0
23/06/2011
3.79
 54,250 3.87 3.87 3.76 100 0 0.0
22/06/2011
3.87
 65,030 4.00 4.03 3.87 9,740 0 0.1
21/06/2011
4.00
 170,640 3.81 4.00 3.81 0 0 0
20/06/2011
3.81
 48,400 3.92 4.00 3.81 0 0 0
17/06/2011
3.92
 104,180 4.03 4.19 3.92 3,900 0 0.1
16/06/2011
4.03
 46,460 3.87 4.03 3.81 0 0 0
15/06/2011
3.87
 186,790 4.06 4.06 3.87 5,350 0 0.1
14/06/2011
4.06
 147,380 4.11 4.30 4.06 0 0 0
13/06/2011
4.11
 116,600 4.11 4.11 4.03 1,700 0 0.0
10/06/2011
4.11
 118,010 4.06 4.25 4.08 0 0 0
09/06/2011
4.06
 70,270 4.03 4.08 3.92 0 0 0
08/06/2011
4.03
 98,620 4.03 4.17 3.90 4,500 0 0.1
07/06/2011
4.03
 192,820 3.84 4.03 3.95 0 0 0
06/06/2011
3.84
 133,580 3.79 3.87 3.76 1,420 0 0.0
03/06/2011
3.79
 220,890 3.87 4.06 3.76 51,810 0 0.7
02/06/2011
3.87
 138,540 3.71 3.87 3.81 0 0 0
01/06/2011
3.71
 167,690 3.54 3.71 3.57 3,000 150,000 -2.0
31/05/2011
3.54
 44,920 3.54 3.54 3.46 0 650 -0.0
30/05/2011
3.54
 69,280 3.54 3.65 3.52 7,500 0 0.1
27/05/2011: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2011
3.54
 72,720 3.38 3.54 3.49 900 0 0.0
26/05/2011
3.38
 199,620 3.24 3.38 3.12 0 0 0
25/05/2011
3.24
 182,310 3.38 3.38 3.22 1,300 0 0.0
24/05/2011
3.38
 133,650 3.54 3.54 3.38 100 0 0.0
23/05/2011
3.54
 65,990 3.71 3.85 3.54 1,800 0 0.0
20/05/2011
3.71
 75,650 3.73 3.80 3.71 100 14,000 -0.2
19/05/2011
3.73
 120,390 3.61 3.73 3.64 0 36,000 -0.6
18/05/2011
3.61
 53,270 3.73 3.78 3.61 4,500 0 0.1
17/05/2011
3.73
 66,940 3.87 3.87 3.73 50 0 0.0
16/05/2011
3.87
 32,990 3.99 3.99 3.87 300 0 0.0
13/05/2011
3.99
 8,090 3.94 3.99 3.92 500 0 0.0
12/05/2011
3.94
 8,490 3.92 3.99 3.92 200 0 0.0
11/05/2011
3.92
 39,750 3.99 4.01 3.92 2,840 23,400 -0.3
10/05/2011
3.99
 66,660 4.08 4.08 3.99 0 36,890 -0.6
09/05/2011
4.08
 72,790 4.01 4.08 4.01 100 40,000 -0.7
06/05/2011
4.01
 72,860 3.99 4.01 3.96 5,070 30,000 -0.4
05/05/2011
3.99
 76,900 4.08 4.08 3.99 1,850 30,000 -0.5
04/05/2011
4.08
 48,630 4.13 4.22 4.08 0 0 0
29/04/2011
4.13
 59,710 4.03 4.15 4.03 0 0 0
28/04/2011
4.03
 24,220 4.08 4.13 3.99 0 200 -0.0
27/04/2011
4.08
 48,360 4.10 4.17 4.06 5,100 0 0.1
26/04/2011
4.10
 118,320 4.13 4.13 3.99 80,520 0 1.4
25/04/2011
4.13
 96,060 3.94 4.13 4.01 200 500 -0.0
22/04/2011
3.94
 67,250 4.08 4.10 3.92 1,800 0 0.0
21/04/2011
4.08
 26,630 4.17 4.17 4.08 0 0 0
20/04/2011
4.17
 27,460 4.13 4.20 4.10 500 0 0.0
19/04/2011
4.13
 65,580 4.24 4.27 4.13 0 1,480 -0.0
18/04/2011
4.24
 19,165 4.41 4.41 4.20 1,000 2,880 -0.0
15/04/2011
4.41
 119,060 4.52 4.55 4.41 1,450 0 0.0
14/04/2011
4.52
 68,020 4.55 4.57 4.52 0 0 0
13/04/2011
4.55
 130,730 4.62 4.66 4.55 70,200 0 1.4
08/04/2011
4.62
 111,740 4.62 4.66 4.59 70,160 0 1.4
07/04/2011
4.62
 134,940 4.71 4.71 4.59 0 0 0
06/04/2011
4.71
 54,020 4.62 4.78 4.62 700 0 0.0
05/04/2011
4.62
 209,360 4.55 4.64 4.48 60,000 3,000 1.1
04/04/2011
4.55
 90,880 4.69 4.69 4.55 50 0 0.0
01/04/2011
4.69
 109,230 4.66 4.73 4.64 4,100 0 0.1
31/03/2011
4.66
 191,800 4.59 4.80 4.59 0 3,500 -0.1
30/03/2011
4.59
 248,730 4.73 4.73 4.50 19,600 0 0.4
29/03/2011
4.73
 190,520 4.85 4.87 4.69 0 700 -0.0
28/03/2011
4.85
 168,140 4.92 5.01 4.85 3,100 0 0.1
25/03/2011
4.92
 190,540 4.92 5.04 4.85 15,530 0 0.3
24/03/2011
4.92
 351,960 5.18 5.18 4.92 0 0 0
23/03/2011
5.18
 208,100 5.13 5.18 4.87 1,990 0 0.0
22/03/2011
5.13
 842,480 5.06 5.29 5.06 17,000 135,070 -2.7
21/03/2011
5.06
 71,280 4.83 5.06 5.06 0 140,000 -3.0
18/03/2011
4.83
 786,760 4.62 4.83 4.78 0 878,000 -18.2
17/03/2011
4.62
 509,420 4.41 4.62 4.34 6,000 439,160 -8.4
16/03/2011
4.41
 165,960 4.62 4.66 4.41 12,300 129,340 -2.3
15/03/2011
4.62
 112,820 4.85 4.85 4.62 3,000 94,280 -1.8
14/03/2011
4.85
 16,380 4.97 4.97 4.83 2,000 4,530 -0.1
11/03/2011
4.97
 203,290 4.97 5.15 4.97 800 150,590 -3.3
10/03/2011
4.97
 204,470 4.73 4.97 4.73 0 129,420 -2.7
09/03/2011
4.73
 15,690 4.85 4.97 4.71 6,000 3,650 0.1
08/03/2011
4.85
 34,950 4.83 5.01 4.83 0 0 0
07/03/2011
4.83
 7,710 4.83 4.85 4.69 0 0 0
04/03/2011
4.83
 13,860 4.87 4.92 4.80 460 0 0.0
03/03/2011
4.87
 38,450 5.13 5.29 4.87 0 690 -0.0
02/03/2011
5.13
 34,460 5.36 5.50 5.13 6,900 0 0.2
01/03/2011
5.36
 14,680 5.36 5.36 5.36 0 0 0
28/02/2011
5.36
 22,670 5.48 5.60 5.36 300 0 0.0
25/02/2011
5.48
 30,890 5.43 5.48 5.36 2,000 0 0.0
24/02/2011
5.43
 59,970 5.71 5.71 5.43 0 23,770 -0.6
23/02/2011
5.71
 27,500 5.81 5.95 5.71 5,020 0 0.1
22/02/2011
5.81
 64,830 6.11 6.11 5.81 0 0 0
21/02/2011
6.11
 174,630 6.41 6.41 6.11 132,600 0 3.5
18/02/2011
6.41
 31,720 6.48 6.65 6.41 20,340 0 0.6
17/02/2011
6.48
 38,250 6.65 6.65 6.48 14,370 0 0.4
16/02/2011
6.65
 7,770 6.76 6.76 6.65 2,570 0 0.1
15/02/2011
6.76
 9,100 6.76 6.76 6.53 2,200 0 0.1
14/02/2011
6.76
 23,890 6.67 6.76 6.60 3,500 0 0.1
11/02/2011
6.67
 18,380 6.74 6.74 6.62 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |