CTCP Công nghiệp Cao su Miền Nam (csm)

11.95
0.05
(0.42%)
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
(2026-05-13) 		0.20 1.71% 4,540,400 -3,500 0
11.40
12.50
11.95
2 tháng
(2026-04-13) 		-0.50 -4.03% 7,764,600 -11,220 0
11.40
12.50
11.95
3 tháng
(2026-03-16) 		0.05 0.42% 11,928,700 -58,020 -0.6
11.40
12.50
11.95
6 tháng
(2025-12-15) 		-0.75 -5.93% 37,209,500 -103,820 -1.1
11.40
14.30
11.95
12 tháng
(2025-06-17) 		-1.15 -8.81% 159,356,700 -409,120 -6.7
11.40
17.15
11.95
24 tháng
(2024-06-24) 		-2.91 -19.65% 363,155,000 -1,535,094 -26.3
9.79
17.15
11.95
36 tháng
(2023-06-28) 		-1.27 -9.64% 373,340,500 -1,579,756 -26.9
9.79
17.87
11.95
60 tháng
(2021-07-08) 		-4.08 -25.54% 398,223,300 -1,766,465 -35.8
9.79
20.56
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
11.42
 10,900 11.75 11.75 11.37 0 0 0
08/01/2024
11.47
 32,800 11.66 11.66 11.37 0 0 0
05/01/2024
11.56
 12,700 11.47 11.66 11.37 0 0 0
04/01/2024
11.56
 5,900 11.47 11.56 11.47 0 0 0
03/01/2024
11.47
 3,200 11.66 11.66 11.47 0 0 0
02/01/2024
11.66
 9,400 11.66 11.66 11.28 0 0 0
29/12/2023
11.66
 3,100 11.56 11.71 11.56 200 0 0.0
28/12/2023
11.56
 11,800 11.56 11.56 11.47 0 0 0
27/12/2023
11.56
 20,300 11.56 11.61 11.51 200 200 -0
26/12/2023
11.56
 6,600 11.47 11.56 11.47 200 0 0.0
25/12/2023
11.47
 13,900 11.37 11.61 11.37 0 0 0
22/12/2023
11.37
 4,600 11.56 11.85 11.37 200 0 0.0
21/12/2023
11.56
 11,900 11.47 11.56 11.42 0 0 0
20/12/2023
11.47
 1,600 11.47 11.47 11.18 0 0 0
19/12/2023
11.47
 5,000 11.47 11.47 11.18 0 0 0
18/12/2023
11.47
 6,900 11.47 11.47 11.37 0 0 0
15/12/2023
11.47
 1,900 11.18 11.47 11.18 0 0 0
14/12/2023
11.18
 2,100 11.42 11.42 11.18 0 0 0
13/12/2023
11.42
 12,500 11.42 11.56 11.23 0 1,500 -0.0
12/12/2023
11.42
 3,300 11.42 11.42 11.23 0 0 0
11/12/2023
11.42
 15,100 11.47 11.47 11.23 0 0 0
08/12/2023
11.47
 3,100 11.47 11.47 11.32 2,200 0 0.0
07/12/2023
11.47
 19,100 11.47 11.47 11.28 0 2,000 -0.0
06/12/2023
11.47
 2,200 11.47 11.56 11.37 0 0 0
05/12/2023
11.47
 15,000 11.47 11.47 11.37 0 0 0
04/12/2023
11.47
 16,900 11.47 11.47 11.28 0 0 0
01/12/2023
11.47
 500 11.47 11.47 11.42 0 0 0
30/11/2023
11.47
 2,400 11.47 11.56 11.47 0 0 0
29/11/2023
11.47
 16,100 11.37 11.47 11.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |