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
(2026-06-30) 		2.10 16.41% 12,188,000 231,600 0
12.80
14.90
14.60
2 tháng
(2026-06-01) 		2.45 19.68% 15,596,000 247,560 0
11.80
14.90
14.60
3 tháng
(2026-05-04) 		2.70 22.13% 20,604,200 242,641 0
11.40
14.90
14.60
6 tháng
(2026-02-02) 		2 15.50% 36,398,700 225,140 -0.1
11.40
14.90
14.60
12 tháng
(2025-08-04) 		1.60 12.03% 136,163,700 -271,660 -7.1
11.40
17.15
14.60
24 tháng
(2024-08-09) 		2.81 23.27% 366,772,600 -1,303,434 -26.5
9.79
17.15
14.60
36 tháng
(2023-08-15) 		1.87 14.36% 386,312,300 -1,322,896 -26.8
9.79
17.87
14.60
60 tháng
(2021-08-25) 		-0.30 -1.99% 411,003,100 -1,573,305 -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)
29/09/2011
3.44
 38,680 3.54 3.57 3.44 0 2,150 -0.0
28/09/2011
3.54
 22,090 3.60 3.71 3.54 0 0 0
27/09/2011
3.60
 17,950 3.62 3.65 3.60 0 0 0
26/09/2011
3.62
 11,870 3.65 3.68 3.60 0 0 0
23/09/2011
3.65
 20,040 3.73 3.76 3.62 0 0 0
22/09/2011
3.73
 18,410 3.68 3.73 3.65 0 0 0
21/09/2011
3.68
 31,530 3.65 3.71 3.65 0 0 0
20/09/2011
3.65
 24,250 3.76 3.76 3.65 0 0 0
19/09/2011
3.76
 18,720 3.65 3.76 3.60 0 0 0
16/09/2011
3.65
 23,540 3.73 3.73 3.65 0 0 0
15/09/2011
3.73
 41,470 3.79 3.79 3.62 0 0 0
14/09/2011
3.79
 110,930 3.98 4.08 3.79 0 3,130 -0.0
13/09/2011
3.98
 103,430 3.79 3.98 3.79 0 0 0
12/09/2011
3.79
 27,270 3.73 3.87 3.73 1,580 0 0.0
09/09/2011
3.73
 31,630 3.81 3.84 3.73 0 70 -0.0
08/09/2011
3.81
 131,510 3.68 3.84 3.68 3,130 0 0.0
07/09/2011
3.68
 87,800 3.54 3.68 3.65 10,000 0 0.1
06/09/2011
3.54
 31,650 3.65 3.65 3.52 0 0 0
05/09/2011
3.65
 56,440 3.76 3.79 3.62 2,180 0 0.0
01/09/2011
3.76
 77,370 3.76 3.79 3.68 0 3,000 -0.0
31/08/2011
3.76
 48,430 3.76 3.79 3.62 4,000 0 0.1
30/08/2011
3.76
 28,140 3.73 3.87 3.73 0 0 0
29/08/2011
3.73
 29,310 3.60 3.73 3.60 0 0 0
26/08/2011
3.60
 15,700 3.62 3.71 3.60 10,000 0 0.1
25/08/2011
3.62
 42,760 3.60 3.65 3.57 4,500 0 0.1
24/08/2011
3.60
 42,660 3.68 3.71 3.60 15,800 0 0.2
23/08/2011
3.68
 22,330 3.71 3.71 3.60 0 0 0
22/08/2011
3.71
 20,200 3.57 3.71 3.57 0 1,000 -0.0
19/08/2011
3.57
 26,950 3.60 3.60 3.49 3,600 0 0.0
18/08/2011
3.60
 60,580 3.49 3.65 3.49 0 0 0
17/08/2011
3.49
 56,650 3.33 3.49 3.33 9,390 0 0.1
16/08/2011
3.33
 9,480 3.41 3.46 3.33 1,010 0 0.0
15/08/2011
3.41
 14,140 3.30 3.41 3.27 5,060 0 0.1
12/08/2011
3.30
 10,180 3.27 3.33 3.27 0 0 0
11/08/2011
3.27
 8,960 3.27 3.27 3.17 0 0 0
10/08/2011
3.27
 15,440 3.22 3.35 3.22 0 0 0
09/08/2011
3.22
 37,510 3.30 3.30 3.14 0 0 0
08/08/2011
3.30
 21,140 3.41 3.41 3.30 800 0 0.0
05/08/2011
3.41
 7,950 3.44 3.49 3.30 0 0 0
04/08/2011
3.44
 871 3.27 3.44 3.27 500 0 0.0
03/08/2011
3.27
 17,770 3.30 3.30 3.22 500 0 0.0
02/08/2011
3.30
 33,450 3.41 3.41 3.30 0 0 0
01/08/2011
3.41
 6,840 3.41 3.41 3.35 2,000 0 0.0
29/07/2011
3.41
 26,110 3.46 3.52 3.38 2,000 0 0.0
28/07/2011
3.46
 18,240 3.54 3.60 3.46 0 0 0
27/07/2011
3.54
 16,020 3.57 3.68 3.52 5,000 0 0.1
26/07/2011
3.57
 23,780 3.65 3.65 3.57 0 370 -0.0
25/07/2011
3.65
 9,750 3.73 3.73 3.65 0 0 0
22/07/2011
3.73
 9,730 3.73 3.81 3.71 5,900 0 0.1
21/07/2011
3.73
 16,110 3.76 3.79 3.73 5,000 0 0.1
20/07/2011
3.76
 56,680 3.76 3.79 3.73 20,650 0 0.3
19/07/2011
3.76
 32,980 3.76 3.79 3.73 26,390 290 0.4
18/07/2011
3.76
 3,956 3.79 3.81 3.76 30,000 0 0.4
15/07/2011
3.79
 16,750 3.76 3.81 3.76 16,210 0 0.2
14/07/2011
3.76
 43,610 3.79 3.79 3.73 15,000 0 0.2
13/07/2011
3.79
 32,330 3.73 3.84 3.76 22,800 0 0.3
12/07/2011
3.73
 73,730 3.81 3.81 3.73 50,000 100 0.7
11/07/2011
3.81
 23,340 3.79 3.81 3.76 17,390 1,000 0.2
08/07/2011
3.79
 58,790 3.79 3.79 3.76 37,060 0 0.5
07/07/2011
3.79
 17,930 3.84 3.84 3.73 0 390 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |