CTCP Công nghiệp Cao su Miền Nam (csm)

12.65
0.05
(0.40%)
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
(2025-12-29) 		-0.60 -4.65% 12,466,700 -3,100 -0.0
12.30
14.30
12.60
2 tháng
(2025-11-28) 		-0.90 -6.82% 18,388,300 -60,100 -0.8
12.30
14.30
12.60
3 tháng
(2025-10-29) 		-1.75 -12.46% 26,428,700 -116,200 -1.5
12.30
14.30
12.60
6 tháng
(2025-07-31) 		-0.70 -5.38% 100,599,200 -438,500 -6.2
12.30
17.15
12.60
12 tháng
(2025-02-03) 		-1.69 -12.11% 228,263,600 -1,556,816 -25.8
9.79
17.15
12.60
24 tháng
(2024-02-07) 		0.02 0.17% 347,446,300 -1,514,754 -26.3
9.79
17.87
12.60
36 tháng
(2023-02-13) 		-1.24 -9.18% 351,426,300 -1,552,927 -26.8
9.79
17.87
12.60
60 tháng
(2021-02-22) 		-4.62 -27.29% 380,458,500 -1,800,645 -36.8
9.79
20.56
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
14.01
 800 14.01 14.01 13.87 0 0 -0.0
10/11/2022
14.01
 31,400 14.20 14.20 13.45 0 2,800 -0.0
09/11/2022
14.20
 7,000 14.29 14.29 14.01 0 0 -0.1
08/11/2022
14.29
 73,400 14.48 14.57 14.01 0 0 -0.1
07/11/2022
14.48
 0 14.48 14.48 14.48 0 0 -0.1
04/11/2022
14.48
 22,200 14.66 14.66 14.01 0 0 -0.1
03/11/2022
14.66
 33,100 14.66 14.66 13.82 0 0 -0.1
02/11/2022
14.66
 900 14.66 14.66 14.66 0 0 -0.1
01/11/2022
14.66
 30,200 14.66 14.66 14.20 0 0 -0.1
31/10/2022
14.66
 31,200 14.48 14.66 13.92 0 6,100 -0.1
28/10/2022
14.48
 60,900 14.52 14.52 14.01 0 0 -0.0
27/10/2022
14.52
 54,900 14.10 14.52 14.06 0 0 0
26/10/2022
14.10
 1,400 14.06 14.20 13.54 0 0 0
25/10/2022
14.06
 21,900 14.06 14.10 13.92 0 0 0
24/10/2022
14.06
 81,500 13.73 14.20 12.80 0 400 -0.0
21/10/2022
13.73
 3,000 14.62 14.62 13.64 0 0 0
20/10/2022
14.62
 300 14.66 14.66 14.62 0 0 0
19/10/2022
14.66
 5,600 14.38 14.76 14.38 0 4,100 -0.1
18/10/2022
14.38
 62,700 14.71 14.76 14.38 0 0 -0.0
17/10/2022
14.71
 100 14.38 14.71 14.71 0 0 -0.0
14/10/2022
14.38
 91,200 14.66 14.66 13.82 0 100 -0.0
13/10/2022
14.66
 6,600 14.71 14.71 14.20 0 0 -0.0
12/10/2022
14.71
 100 14.66 14.71 14.71 0 27 -0.0
11/10/2022
14.66
 78,800 14.48 14.76 13.82 0 95 -0.0
10/10/2022
14.48
 15,100 14.01 14.48 14.01 0 300 -0.0
07/10/2022
14.01
 85,300 13.82 14.01 13.59 0 0 -0.0
06/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
06/10/2022
13.82
 1,200 14.15 14.15 13.82 0 0 -0.0
05/10/2022
14.15
 6,400 14.06 14.20 14.06 0 0 -0.0
04/10/2022
14.06
 2,400 13.60 14.06 13.55 0 100 -0.0
03/10/2022
13.60
 19,300 14.29 14.29 13.60 0 1 -0.0
30/09/2022
14.29
 5,400 14.29 14.33 14.29 0 0 -0.0
29/09/2022
14.29
 9,700 13.83 14.29 14.01 0 0 -0.0
28/09/2022
13.83
 34,100 14.56 14.65 13.83 0 0 -0.0
27/09/2022
14.56
 17,200 14.56 14.56 13.83 0 0 -0.0
26/09/2022
14.56
 8,900 14.75 14.84 14.56 0 0 -0.0
23/09/2022
14.75
 800 15.20 15.20 14.65 0 0 -0.0
22/09/2022
15.20
 6,200 15.16 15.20 14.93 0 0 -0.0
21/09/2022
15.16
 600 15.29 15.29 14.65 0 151 -0.0
20/09/2022
15.29
 6,100 14.93 15.34 14.56 0 36 -0.0
19/09/2022
14.93
 16,400 15.29 15.29 14.88 0 27 -0.0
16/09/2022
15.29
 11,700 15.39 15.39 14.97 0 5 -0.0
15/09/2022
15.39
 15,400 15.48 15.48 14.97 0 48 -0.1
14/09/2022
15.48
 21,600 15.48 15.48 15.11 0 0 -0.1
13/09/2022
15.48
 1,200 15.48 15.48 15.20 0 3 -0.1
12/09/2022
15.48
 7,300 15.48 15.48 14.97 0 16 -0.1
09/09/2022
15.48
 2,700 15.39 15.48 15.25 0 0 -0.1
08/09/2022
15.39
 700 15.43 15.48 15.16 0 0 -0.1
07/09/2022
15.43
 37,000 15.43 15.62 15.34 0 0 -0.1
06/09/2022
15.43
 4,300 15.39 15.57 15.29 0 0 -0.1
05/09/2022
15.39
 8,800 15.39 15.57 15.11 100 4,700 -0.1
31/08/2022
15.39
 8,100 15.20 15.39 15.11 0 0 -0.0
30/08/2022
15.20
 12,100 15.39 15.39 15.20 0 0 -0.0
29/08/2022
15.39
 200 15.39 15.39 15.39 0 0 -0.0
26/08/2022
15.39
 6,400 15.48 15.52 15.39 0 0 -0.0
25/08/2022
15.48
 4,900 15.52 15.66 15.48 0 0 -0.0
24/08/2022
15.52
 5,400 15.62 15.62 15.52 0 0 -0.0
23/08/2022
15.62
 19,000 15.43 15.62 15.25 0 1,400 -0.0
22/08/2022
15.43
 13,200 15.39 15.43 15.20 0 0 0.0
19/08/2022
15.39
 11,700 15.43 15.52 15.34 0 0 0.0
18/08/2022
15.43
 7,500 15.57 15.57 15.43 2,000 0 0.0
17/08/2022
15.57
 22,700 15.75 15.75 15.39 0 0 -0.0
16/08/2022
15.75
 19,500 16.03 16.03 15.39 0 0 -0.0
15/08/2022
16.03
 55,100 15.52 16.39 15.48 0 0 -0.0
12/08/2022
15.52
 11,300 15.94 15.94 15.52 0 0 -0.0
11/08/2022
15.94
 4,900 15.66 16.21 15.57 0 0 -0.0
10/08/2022
15.66
 13,800 15.66 15.66 15.66 0 0 -0.0
09/08/2022
15.66
 12,300 15.62 15.94 15.66 0 0 -0.0
08/08/2022
15.62
 26,000 15.94 16.03 15.62 0 0 -0.0
05/08/2022
15.94
 4,400 15.94 15.94 14.93 0 700 -0.0
04/08/2022
15.94
 2,500 15.84 15.94 15.84 0 0 -0.1
03/08/2022
15.84
 4,200 15.84 16.03 15.84 0 0 -0.1
02/08/2022
15.84
 700 15.84 15.84 15.84 0 0 -0.1
01/08/2022
15.84
 5,300 15.75 16.16 15.75 0 0 -0.1
29/07/2022
15.75
 6,200 16.21 16.21 15.57 0 0 -0.1
28/07/2022
16.21
 2,900 15.94 16.30 16.21 0 0 -0.1
27/07/2022
15.94
 21,600 15.25 15.98 15.94 0 0 -0.1
26/07/2022
15.25
 18,600 16.35 16.49 15.25 0 0 -0.1
25/07/2022
16.35
 8,400 16.21 16.35 15.89 0 0 -0.1
22/07/2022
16.21
 2,700 16.39 16.49 16.21 0 0 -0.1
21/07/2022
16.39
 0 16.39 16.39 16.39 0 0 -0.1
20/07/2022
16.39
 20,100 16.39 16.58 15.75 0 0 -0.1
19/07/2022
16.39
 47,600 16.30 16.58 16.39 0 0 -0.1
18/07/2022
16.30
 4,200 16.49 16.49 16.30 0 0 -0.1
15/07/2022
16.49
 18,800 16.39 16.53 16.35 0 0 -0.1
14/07/2022
16.39
 12,500 16.39 16.39 16.21 0 0 -0.1
13/07/2022
16.39
 13,900 16.44 16.49 16.39 0 0 -0.1
12/07/2022
16.44
 9,200 16.03 16.49 16.03 0 0 -0.1
11/07/2022
16.03
 7,100 16.07 16.21 16.03 0 0 -0.1
08/07/2022
16.07
 7,900 16.03 16.49 16.03 2,000 0 -0.1
07/07/2022
16.03
 300 16.03 16.03 15.80 0 0 -0.1
06/07/2022
16.03
 19,000 16.21 16.21 16.03 0 0 -0.1
05/07/2022
16.21
 35,100 16.30 16.58 16.21 0 0 -0.1
04/07/2022
16.30
 35,100 15.94 16.49 15.75 0 0 -0.1
01/07/2022
15.94
 3,600 16.26 16.26 15.94 0 0 -0.1
30/06/2022
16.26
 2,300 16.49 16.49 16.26 0 0 -0.1
29/06/2022
16.49
 18,200 16.49 16.58 16.39 0 0 0
28/06/2022
16.49
 38,100 16.58 16.58 15.75 0 0 -0.1
27/06/2022
16.58
 29,000 16.58 16.58 16.03 0 0 0
24/06/2022
16.58
 206,300 15.62 16.67 15.11 0 3,800 -0.1
23/06/2022
15.62
 1,000 15.39 15.66 15.62 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |