CTCP Công nghiệp Cao su Miền Nam (csm)

12.10
-0.15
(-1.22%)
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
(2026-02-11) 		-0.50 -3.92% 9,157,900 38,000 0.5
11.50
13.90
12.10
2 tháng
(2026-01-12) 		-1.30 -9.59% 20,231,600 17,800 0.3
11.50
14.30
12.10
3 tháng
(2025-12-15) 		-0.40 -3.16% 25,078,900 -45,700 -0.6
11.50
14.30
12.10
6 tháng
(2025-09-15) 		-4.90 -28.57% 68,999,000 -810,900 -11.7
11.50
17.15
12.10
12 tháng
(2025-03-18) 		-2.09 -14.56% 195,524,200 -489,703 -8.5
9.79
17.15
12.10
24 tháng
(2024-03-25) 		-1.80 -12.79% 356,619,800 -1,474,765 -25.7
9.79
17.87
12.10
36 tháng
(2023-03-29) 		-1.11 -8.28% 361,854,700 -1,526,136 -27.1
9.79
17.87
12.10
60 tháng
(2021-04-08) 		-4.27 -25.83% 388,734,500 -1,749,945 -36.0
9.79
20.56
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
13.08
 4,000 12.94 13.08 12.94 0 0 0
06/07/2023
12.94
 6,200 13.12 13.12 12.89 0 0 0
05/07/2023
13.12
 12,800 13.08 13.17 13.08 0 0 0
04/07/2023
13.08
 11,000 13.08 13.08 12.84 0 0 0
03/07/2023
13.08
 30,700 13.08 13.08 13.08 0 0 0
30/06/2023
13.08
 8,500 13.08 13.08 12.89 0 0 0
29/06/2023
13.08
 100 13.17 13.17 13.08 0 0 0
28/06/2023
13.17
 15,400 13.17 13.17 12.89 0 0 0
27/06/2023
13.17
 9,500 12.89 13.26 12.89 0 5,400 -0.1
26/06/2023
12.89
 11,900 12.98 13.03 12.89 5,600 0 0.1
23/06/2023
12.98
 3,900 13.03 13.03 12.98 0 0 0
22/06/2023
13.03
 3,700 13.03 13.03 12.98 0 600 -0.0
21/06/2023
13.03
 1,900 13.08 13.08 12.98 0 0 0
20/06/2023
13.08
 4,200 13.08 13.08 12.70 0 0 0
19/06/2023
13.08
 0 13.08 13.08 13.08 0 0 0
16/06/2023
13.08
 18,500 13.08 13.08 12.75 0 100 -0.0
15/06/2023
13.08
 2,800 12.98 13.08 12.70 0 200 -0.0
14/06/2023
12.98
 6,100 13.08 13.08 12.89 0 0 0
13/06/2023
13.08
 20,600 13.03 13.08 12.70 0 0 0
12/06/2023
13.03
 900 12.70 13.03 12.70 0 0 0
09/06/2023
12.70
 4,300 12.89 12.89 12.70 0 0 0
08/06/2023
12.89
 10,500 12.89 13.03 12.89 0 1,300 -0.0
07/06/2023
12.89
 17,600 12.66 12.98 12.89 0 0 0
06/06/2023
12.66
 6,900 12.98 12.98 12.66 0 0 0
05/06/2023
12.98
 3,600 13.03 13.03 12.75 0 100 -0.0
02/06/2023
13.03
 8,800 12.94 13.03 12.84 0 0 0
01/06/2023
12.94
 4,000 12.98 12.98 12.66 0 0 0
31/05/2023
12.98
 7,700 12.80 12.98 12.80 0 0 0
30/05/2023
12.80
 3,700 12.94 12.98 12.80 0 0 0
29/05/2023
12.94
 600 12.84 13.03 12.94 0 0 0
26/05/2023
12.84
 34,400 12.94 13.03 12.84 0 0 0
25/05/2023
12.94
 45,000 12.89 13.08 12.75 0 0 0
24/05/2023
12.89
 15,900 12.98 12.98 12.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |