CTCP Công nghiệp Cao su Miền Nam (csm)

12.25
-0.05
(-0.41%)
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
(2026-03-30) 		-0.10 -0.81% 3,060,500 -52,001 -0.6
12.20
12.50
12.25
2 tháng
(2026-03-02) 		-1.60 -11.51% 13,677,100 -32,201 -0.3
11.50
13.90
12.25
3 tháng
(2026-01-29) 		-0.40 -3.15% 16,015,700 -15,301 -0.1
11.50
13.90
12.25
6 tháng
(2025-10-31) 		-1.80 -12.77% 42,059,600 -106,901 -1.2
11.50
14.30
12.25
12 tháng
(2025-05-05) 		0.56 4.74% 180,090,200 -806,401 -10.7
11.50
17.15
12.25
24 tháng
(2024-05-09) 		-1.84 -13.02% 361,004,300 -1,519,366 -26.2
9.79
17.87
12.25
36 tháng
(2023-05-15) 		-0.78 -5.93% 367,256,700 -1,573,337 -26.9
9.79
17.87
12.25
60 tháng
(2021-05-25) 		-3.64 -22.83% 393,267,400 -1,782,146 -36.2
9.79
20.56
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
11.37
 8,300 11.47 11.47 11.37 0 0 0
27/11/2023
11.47
 3,100 11.37 11.47 11.28 0 0 0
24/11/2023
11.37
 2,300 11.47 11.47 11.28 0 0 0
23/11/2023
11.47
 3,200 11.47 11.47 11.37 0 0 0
22/11/2023
11.47
 1,000 11.47 11.47 11.28 0 0 0
21/11/2023
11.47
 20,600 11.23 11.47 11.18 0 0 0
20/11/2023
11.23
 4,000 11.37 11.37 11.18 0 0 0
17/11/2023
11.37
 16,500 11.51 11.51 11.37 0 0 0
16/11/2023
11.51
 8,700 11.47 11.51 11.42 0 0 0
15/11/2023
11.47
 3,300 11.51 11.51 11.42 0 0 0
14/11/2023
11.51
 2,500 11.51 11.51 11.37 0 0 0
13/11/2023
11.51
 3,200 11.51 11.51 11.47 0 0 0
10/11/2023
11.51
 7,700 11.61 11.71 11.51 0 0 0
09/11/2023
11.61
 13,400 11.75 11.80 11.51 0 0 0
08/11/2023
11.75
 3,900 11.66 11.75 11.51 0 0 0
07/11/2023
11.66
 7,200 11.66 11.66 11.66 0 0 0
06/11/2023
11.66
 10,100 11.51 11.66 11.51 0 1,000 -0.0
03/11/2023
11.51
 400 11.56 11.66 11.51 0 0 0
02/11/2023
11.56
 8,100 11.56 11.66 11.37 0 0 0
01/11/2023
11.56
 4,100 11.56 11.66 11.32 0 0 0
31/10/2023
11.56
 2,400 11.42 11.80 11.47 0 0 0
30/10/2023
11.42
 1,200 11.47 11.61 11.42 0 0 0
27/10/2023
11.47
 15,600 11.71 11.71 11.47 0 0 0
26/10/2023
11.71
 5,900 11.90 11.90 11.47 0 0 0
25/10/2023
11.90
 16,800 12.09 12.09 11.85 0 0 0
24/10/2023
12.09
 900 12.04 12.14 11.66 0 0 0
23/10/2023
12.04
 22,300 11.85 12.04 11.85 0 0 0
20/10/2023
11.85
 2,100 11.61 11.85 11.61 0 400 -0.0
19/10/2023
11.61
 26,000 12.18 12.18 11.56 0 20,000 -0.2
18/10/2023
12.18
 7,200 12.18 12.18 11.85 0 0 0
17/10/2023
12.18
 100 12.23 12.23 12.18 0 0 0
16/10/2023
12.23
 3,500 12.23 12.42 12.23 0 0 0
13/10/2023
12.23
 9,100 12.33 12.33 11.90 4,400 0 0.1
12/10/2023
12.33
 4,000 12.14 12.33 12.14 0 0 0
11/10/2023
12.14
 3,100 12.14 12.14 11.99 0 0 0
10/10/2023
12.14
 5,400 12.18 12.18 11.99 0 0 0
09/10/2023
12.18
 3,900 12.23 12.23 12.04 0 0 0
06/10/2023
12.23
 3,900 12.18 12.23 11.94 0 0 0
05/10/2023
12.18
 7,800 12.14 12.28 11.75 0 0 0
04/10/2023
12.14
 3,800 12.14 12.14 11.90 0 0 0
03/10/2023
12.14
 13,600 12.14 12.14 11.85 0 0 0
02/10/2023
12.14
 19,800 12.04 12.14 11.85 0 0 0
29/09/2023
12.04
 23,500 11.85 12.04 11.85 0 0 0
28/09/2023
11.85
 8,700 11.90 11.90 11.66 0 0 0
27/09/2023
11.90
 12,300 12.18 12.18 11.56 0 0 0
26/09/2023
12.18
 5,200 12.18 12.18 11.90 0 0 0
25/09/2023
12.18
 43,700 12.37 12.37 11.94 0 0 0
22/09/2023
12.37
 11,300 12.37 12.52 12.04 1,800 100 0.0
21/09/2023
12.37
 17,500 12.37 12.37 11.51 0 600 -0.0
20/09/2023
12.37
 23,500 12.33 12.42 12.23 0 0 0
19/09/2023
12.33
 11,200 12.33 12.37 12.23 0 0 0
18/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
18/09/2023
12.33
 13,900 12.42 12.66 12.33 0 0 0
15/09/2023
12.42
 12,000 12.47 12.47 12.33 0 0 0
14/09/2023
12.47
 29,000 12.47 12.47 12.14 0 0 0
13/09/2023
12.47
 76,300 12.61 12.61 12.28 7,700 0 0.1
12/09/2023
12.61
 12,000 12.52 12.75 12.52 0 0 0
11/09/2023
12.52
 33,700 12.52 12.61 12.52 5,000 1,900 0.0
08/09/2023
12.52
 9,700 12.56 12.56 12.47 5,000 100 0.1
07/09/2023
12.56
 7,500 12.56 12.70 12.56 0 0 0
06/09/2023
12.56
 57,600 12.52 12.70 11.91 0 0 0
05/09/2023
12.52
 27,400 12.47 12.56 12.38 0 4,000 -0.1
31/08/2023
12.47
 13,400 12.70 12.70 12.42 0 0 0
30/08/2023
12.70
 5,500 12.70 12.70 12.42 0 0 0
29/08/2023
12.70
 49,100 12.47 12.70 12.38 0 0 0
28/08/2023
12.47
 19,600 12.75 12.75 12.47 0 0 0
25/08/2023
12.75
 3,300 12.66 12.75 12.52 0 0 0
24/08/2023
12.66
 4,100 12.52 12.66 12.47 0 0 0
23/08/2023
12.52
 17,300 12.80 12.80 12.52 0 0 0
22/08/2023
12.80
 8,600 12.61 12.80 12.42 0 0 0
21/08/2023
12.61
 6,700 12.75 12.89 12.52 0 0 0
18/08/2023
12.75
 55,200 12.80 12.80 12.42 0 0 0
17/08/2023
12.80
 88,100 13.08 13.08 12.75 0 0 0
16/08/2023
13.08
 62,900 13.03 13.08 12.80 0 0 0
15/08/2023
13.03
 84,700 13.08 13.08 12.80 0 0 0
14/08/2023
13.08
 89,300 13.26 13.26 12.98 0 0 0
11/08/2023
13.26
 51,300 13.50 13.54 13.08 0 0 0
10/08/2023
13.50
 258,200 13.54 13.64 13.36 0 0 0
09/08/2023
13.54
 448,800 13.45 13.54 13.08 0 0 0
08/08/2023
13.45
 88,100 13.36 13.54 13.08 0 100 -0.0
07/08/2023
13.36
 4,700 13.26 13.45 13.26 0 0 0
04/08/2023
13.26
 42,700 13.17 13.36 13.08 0 0 0
03/08/2023
13.17
 9,100 13.03 13.26 13.03 0 0 0
02/08/2023
13.03
 4,900 12.98 13.08 12.98 0 1,900 -0.0
01/08/2023
12.98
 37,300 12.98 13.08 12.94 0 0 0
31/07/2023
12.98
 13,400 13.08 13.26 12.98 0 0 0
28/07/2023
13.08
 18,800 13.03 13.08 13.03 0 5,600 -0.1
27/07/2023
13.03
 13,800 13.03 13.08 13.03 0 0 0
26/07/2023
13.03
 7,500 13.08 13.17 13.03 0 0 0
25/07/2023
13.08
 17,800 13.12 13.12 13.08 0 0 0
24/07/2023
13.12
 5,500 13.08 13.17 13.08 0 200 -0.0
21/07/2023
13.08
 11,600 12.94 13.17 13.08 0 0 0
20/07/2023
12.94
 5,300 12.94 12.94 12.94 0 200 -0.0
19/07/2023
12.94
 6,400 13.12 13.12 12.94 0 0 0
18/07/2023
13.12
 2,100 13.12 13.12 13.12 0 0 0
17/07/2023
13.12
 14,800 13.08 13.12 13.08 0 0 0
14/07/2023
13.08
 3,500 13.08 13.12 12.98 0 0 0
13/07/2023
13.08
 12,800 13.08 13.08 12.98 0 0 0
12/07/2023
13.08
 7,700 13.12 13.12 13.03 0 0 0
11/07/2023
13.12
 12,500 13.12 13.17 13.03 0 0 0
10/07/2023
13.12
 15,200 13.08 13.17 13.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |