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
(2026-08-12) 		-0.90 -6.45% 2,207,800 -99,600 0
12.75
14
12.75
2 tháng
(2026-07-13) 		-1.35 -9.37% 11,046,000 14,234 0
12.75
14.90
12.75
3 tháng
(2026-06-15) 		1.25 10.59% 18,634,600 107,394 0
11.80
14.90
12.75
6 tháng
(2026-03-16) 		1.20 10.13% 30,571,700 52,974 -0.6
11.40
14.90
12.75
12 tháng
(2025-09-16) 		-3.45 -20.91% 96,520,500 -979,326 -16.0
11.40
16.80
12.75
24 tháng
(2024-09-23) 		0.91 7.54% 365,214,000 -1,433,300 -26.4
9.79
17.15
12.75
36 tháng
(2023-09-27) 		1.15 9.70% 389,881,700 -1,473,562 -26.9
9.79
17.87
12.75
60 tháng
(2021-10-07) 		-3.57 -21.49% 412,705,600 -1,709,271 -35.7
9.79
20.56
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
13.99
 354,900 14.04 14.19 13.75 37,700 8,000 0.4
24/01/2025
14.04
 603,500 14.34 14.34 14.04 0 58,900 -0.9
23/01/2025
14.34
 725,200 14.24 14.58 14.14 0 96,100 -1.4
22/01/2025
14.24
 692,600 14.58 14.58 14.24 0 0 0
21/01/2025
14.63
 1,657,500 15.07 15.07 13.99 63,500 63,700 -0.0
20/01/2025
15.02
 919,800 15.02 15.36 14.88 178,900 81,100 1.5
17/01/2025
14.88
 650,000 15.07 15.07 14.78 0 63,200 -1.0
16/01/2025
14.97
 1,800,900 14.29 15.07 14.29 60,300 174,800 -1.7
15/01/2025
14.29
 740,800 13.90 14.29 13.80 43,600 21,800 0.3
14/01/2025
13.95
 399,800 14.09 14.19 13.80 0 98,800 -1.4
13/01/2025
13.99
 984,600 13.99 13.99 13.60 128,800 15,000 1.6
10/01/2025
13.99
 598,900 14.09 14.34 13.95 0 77,600 -1.1
09/01/2025
14.09
 487,000 14.53 14.53 14.09 0 99,900 -1.5
08/01/2025
14.58
 543,600 13.99 14.58 13.99 82,300 300 1.2
07/01/2025
14.09
 1,166,600 13.90 14.29 13.85 196,500 42,700 2.2
06/01/2025
14.14
 5,251,200 15.17 15.22 14.14 175,600 102,300 1.1
03/01/2025
15.17
 1,971,900 15.61 15.61 14.97 600 339,300 -5.3
02/01/2025
15.51
 2,697,800 15.07 15.85 15.02 16,400 414,800 -6.3
31/12/2024
15.12
 695,400 15.32 15.32 15.02 19,100 39,000 -0.3
30/12/2024
15.32
 2,156,000 15.36 15.36 14.88 206,500 52,700 2.4
27/12/2024
15.27
 1,628,200 15.46 15.46 15.17 302,600 30,300 4.3
26/12/2024
15.36
 2,242,800 15.81 16.10 15.36 38,000 100,500 -1.0
25/12/2024
15.66
 2,727,200 15.76 15.95 15.17 228,800 0 3.6
24/12/2024
15.66
 3,335,400 15.36 16.15 15.36 190,400 50,600 2.2
23/12/2024
15.36
 3,857,600 14.53 15.36 14.39 129,500 14,700 1.7
20/12/2024
14.39
 1,768,000 14.14 14.48 13.99 0 163,500 -2.4
19/12/2024
14.14
 2,919,000 13.85 14.48 13.80 45,700 134,100 -1.3
18/12/2024
14.04
 915,700 13.95 14.04 13.85 0 81,500 -1.2
17/12/2024
13.95
 1,790,700 13.99 14.29 13.75 179,000 12,800 2.4
16/12/2024
13.85
 564,500 14.09 14.09 13.75 0 0 0
13/12/2024
13.99
 2,223,700 13.55 14.14 13.55 160,700 78,400 1.1
12/12/2024
13.60
 1,303,100 13.60 13.80 13.51 71,800 113,630 -0.6
11/12/2024
13.70
 925,900 13.80 13.80 13.51 0 122,200 -1.7
10/12/2024
13.80
 1,585,300 14.04 14.09 13.60 0 92,200 -1.3
09/12/2024
13.90
 1,933,900 13.60 14.09 13.41 59,500 46,600 0.2
06/12/2024
13.51
 2,850,400 13.21 13.70 13.11 254,700 95,200 2.2
05/12/2024
13.11
 1,539,300 12.82 13.11 12.77 92,200 72,000 0.3
04/12/2024
12.77
 1,859,900 13.31 13.31 12.77 15,500 97,700 -1.1
03/12/2024
13.31
 2,609,500 13.11 13.65 12.97 91,600 158,300 -0.9
02/12/2024
13.11
 1,895,300 13.31 13.36 12.92 30,000 78,100 -0.6
29/11/2024
13.41
 1,103,000 13.46 13.51 13.16 5,700 166,500 -2.2
28/11/2024
13.41
 3,757,300 12.62 13.41 12.48 266,700 98,400 2.2
27/11/2024
12.58
 1,245,900 12.77 12.82 12.43 0 50,900 -0.7
26/11/2024
12.72
 1,377,100 12.72 12.87 12.53 156,000 78,900 1.0
25/11/2024
12.62
 1,419,800 12.67 13.06 12.62 49,100 85,328 -0.5
22/11/2024
12.43
 2,156,600 11.65 12.43 11.60 192,800 7,700 2.3
21/11/2024
11.65
 435,800 11.55 11.74 11.55 60,100 0 0.7
20/11/2024
11.60
 430,200 11.60 11.69 11.21 53,100 23,900 0.4
19/11/2024
11.60
 641,600 11.79 11.94 11.55 36,000 22,200 0.2
18/11/2024
11.99
 650,300 11.89 11.99 11.60 34,800 4,500 0.4
15/11/2024
11.89
 431,800 12.38 12.38 11.89 11,900 27,800 -0.2
14/11/2024
12.43
 632,100 12.23 12.58 11.94 54,900 14,100 0.5
13/11/2024
12.23
 434,700 12.48 12.48 11.99 7,800 38,500 -0.4
12/11/2024
12.28
 1,213,900 11.94 12.38 11.65 41,900 7,200 0.4
11/11/2024
11.94
 742,400 12.14 12.14 11.79 15,300 17,500 -0.0
08/11/2024
12.14
 1,032,700 11.45 12.14 11.35 0 0 0
07/11/2024
11.40
 941,600 10.81 11.40 10.81 35,300 0 0.4
06/11/2024
10.77
 263,200 10.62 10.77 10.62 0 0 0
05/11/2024
10.62
 155,800 10.67 10.72 10.62 0 0 0
04/11/2024
10.77
 467,800 10.86 10.91 10.67 0 0 0
01/11/2024
10.91
 244,400 10.96 10.96 10.81 0 9,000 -0.1
31/10/2024
10.96
 300,700 11.11 11.11 10.86 0 0 0
30/10/2024
11.11
 387,100 11.06 11.16 10.96 0 15,500 -0.2
29/10/2024
11.11
 227,700 11.11 11.11 10.96 0 2,700 -0.0
28/10/2024
11.11
 433,500 11.11 11.11 10.96 0 11,400 -0.1
25/10/2024
11.11
 434,200 11.01 11.11 10.91 0 24,800 -0.3
24/10/2024
11.01
 889,500 11.25 11.30 10.81 2,600 0 0.0
23/10/2024
11.25
 409,300 11.40 11.40 11.25 5,500 800 0.1
22/10/2024
11.45
 573,900 11.35 11.50 11.25 13,400 2,700 0.1
21/10/2024
11.45
 379,900 11.50 11.50 11.30 2,200 0 0.0
18/10/2024
11.50
 853,100 11.55 11.60 11.25 4,400 1,100 0.0
17/10/2024
11.60
 448,400 11.60 11.65 11.40 6,200 200 0.1
16/10/2024
11.60
 550,200 11.35 11.84 11.35 13,700 0 0.2
15/10/2024
11.35
 637,100 11.21 11.35 11.11 7,700 100 0.1
14/10/2024
11.25
 609,900 11.35 11.35 11.01 9,800 0 0.1
11/10/2024
11.30
 159,100 11.30 11.30 11.16 0 0 0
10/10/2024
11.30
 151,900 11.30 11.40 11.16 19,300 600 0.2
09/10/2024
11.25
 106,100 11.25 11.30 11.16 0 400 -0.0
08/10/2024
11.25
 486,000 11.35 11.35 11.01 0 1,800 -0.0
07/10/2024
11.35
 310,700 11.65 11.65 11.30 0 5,700 -0.1
04/10/2024
11.65
 248,300 11.79 11.79 11.45 0 13,500 -0.2
03/10/2024
11.79
 251,600 12.04 12.04 11.69 0 10,700 -0.1
02/10/2024
12.04
 357,700 12.04 12.04 11.79 1,600 100 0.0
01/10/2024
12.04
 340,900 12.09 12.09 11.89 3,700 0 0.0
30/09/2024
12.04
 80,400 11.94 12.09 11.89 1,200 0 0.0
27/09/2024
12.09
 299,000 12.04 12.18 11.94 3,200 0 0.0
26/09/2024
12.09
 217,000 12.14 12.18 12.04 100 0 0.0
25/09/2024
12.09
 182,500 11.99 12.14 11.94 0 3,200 -0.0
24/09/2024
12.14
 82,000 12.14 12.14 11.99 0 3,200 -0.0
23/09/2024
12.14
 142,100 12.23 12.23 11.99 200 2,100 -0.0
20/09/2024
12.23
 134,900 12.28 12.28 12.18 100 0 0.0
19/09/2024
12.28
 120,800 12.38 12.48 12.14 0 6,800 -0.1
18/09/2024
12.33
 300,500 12.33 12.48 12.23 14,600 2,900 0.1
17/09/2024
12.33
 129,200 12.43 12.43 12.14 0 5,500 -0.1
16/09/2024
12.38
 110,800 12.28 12.48 12.28 0 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 3%
13/09/2024
12.43
 101,400 12.23 12.43 12.14 300 1,000 -0.0
12/09/2024
12.14
 108,500 12.09 12.18 11.99 1,500 6,000 -0.1
11/09/2024
12.09
 92,400 11.94 12.09 11.90 300 1,700 -0.0
10/09/2024
11.94
 185,100 12.18 12.18 11.94 800 0 0.0
09/09/2024
12.14
 190,400 12.14 12.23 11.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |