CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-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
(2024-08-20) 		0.10 0.82% 4,134,500 2,800 0.0
12.20
13.08
12.55
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,578,800 34,900 0.4
12.06
14.26
12.55
3 tháng
(2024-06-21) 		-2.63 -17.28% 16,361,600 28,991 0.3
12.06
15.92
12.55
6 tháng
(2024-03-25) 		-1.75 -12.21% 21,923,700 32,102 0.4
12.06
18.26
12.55
12 tháng
(2023-09-25) 		0.15 1.21% 24,473,200 -19,569 -0.3
11.42
18.26
12.55
24 tháng
(2022-09-30) 		-2 -13.69% 29,134,600 -29,392 -1.9
11.42
18.26
12.55
36 tháng
(2021-10-05) 		-4.24 -25.20% 47,328,400 -255,278 -9.0
11.42
21.01
12.55
60 tháng
(2019-10-16) 		-0.58 -4.38% 84,078,400 -1,708,818 -32.3
11.42
21.01
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
14.47
 4,970 14.56 14.56 14.47 0 0 0
17/09/2020
14.56
 22,720 14.56 14.83 14.38 0 0 0
16/09/2020
14.56
 15,080 14.47 14.56 14.38 0 0 0
15/09/2020
14.47
 60,800 14.56 14.60 14.47 0 0 0
14/09/2020
14.56
 56,800 14.56 14.65 14.42 0 0 0
11/09/2020
14.56
 16,420 14.56 14.56 14.47 0 0 0
10/09/2020
14.56
 53,030 14.47 14.74 14.47 0 0 0
09/09/2020
14.47
 31,960 14.38 14.47 14.28 0 0 0
08/09/2020
14.38
 13,700 14.28 14.47 14.19 0 0 0
07/09/2020
14.28
 14,100 14.42 14.42 14.28 0 0 0
04/09/2020
14.42
 81,800 14.47 14.47 14.10 0 0 0
03/09/2020
14.47
 33,820 14.06 14.56 14.10 0 0 0
01/09/2020
14.06
 27,500 13.15 14.06 13.92 0 0 0
31/08/2020
13.15
 291,630 14.10 14.19 13.15 1,000 285,550 -4.3
28/08/2020
14.10
 42,730 14.60 14.60 14.10 0 29,110 -0.5
27/08/2020
14.60
 66,720 14.47 14.60 14.38 0 0 0
26/08/2020
14.47
 110,520 14.47 14.56 14.47 0 0 0
25/08/2020
14.47
 31,840 14.19 14.47 14.06 0 0 0
24/08/2020
14.19
 36,060 14.01 14.19 13.92 0 0 0
21/08/2020
14.01
 7,420 14.01 14.06 13.78 0 0 0
20/08/2020
14.01
 127,230 14.01 14.06 13.92 0 100,000 -1.5
19/08/2020
14.01
 42,410 14.01 14.06 13.83 50 0 0.0
18/08/2020
14.01
 67,090 13.74 14.06 13.69 0 0 0
17/08/2020
13.74
 69,910 13.69 13.92 13.56 0 0 0
14/08/2020
13.69
 111,090 13.47 13.74 13.47 0 100,000 -1.5
13/08/2020
13.47
 238,460 13.83 14.01 13.19 0 200,000 -3.0
12/08/2020
13.83
 130,400 13.78 13.92 13.78 0 7,110 -0.1
11/08/2020
13.78
 108,440 13.78 13.78 13.56 0 100,210 -1.5
10/08/2020
13.78
 67,240 13.60 13.83 13.51 0 0 0
07/08/2020
13.60
 25,730 13.78 13.78 13.56 0 1,780 -0.0
06/08/2020
13.78
 98,320 13.56 13.78 13.37 0 21,470 -0.3
05/08/2020
13.56
 61,000 13.56 13.74 13.19 0 2,800 -0.0
04/08/2020
13.56
 32,580 13.47 13.65 12.92 0 0 0
03/08/2020
13.47
 45,510 13.28 13.56 12.78 0 0 0
31/07/2020
13.28
 23,850 13.19 13.37 12.37 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/07/2020
13.19
 59,690 12.74 13.19 12.92 0 610 -0.0
29/07/2020
12.74
 13,230 12.69 12.74 12.21 0 610 -0.0
28/07/2020
12.69
 29,910 12.74 13.05 12.30 0 980 -0.0
27/07/2020
12.74
 161,470 12.39 13.18 11.90 0 700 -0.0
24/07/2020
12.39
 51,770 13.18 13.18 12.34 0 830 -0.0
23/07/2020
13.18
 19,430 13.31 13.31 13.00 0 540 -0.0
22/07/2020
13.31
 6,910 13.44 13.62 13.31 0 940 -0.0
21/07/2020
13.44
 18,490 13.35 13.57 13.35 0 770 -0.0
20/07/2020
13.35
 43,980 13.31 13.53 13.18 0 20 -0.0
17/07/2020
13.31
 31,360 13.31 13.40 13.26 0 60 -0.0
16/07/2020
13.31
 4,600 13.48 13.48 13.26 680 0 0.0
15/07/2020
13.48
 22,580 13.40 13.48 13.35 180 0 0.0
14/07/2020
13.40
 39,130 13.26 13.40 13.18 80 0 0.0
13/07/2020
13.26
 31,620 13.44 13.44 13.22 540 0 0.0
10/07/2020
13.44
 48,440 13.40 13.48 13.26 0 1,980 -0.0
09/07/2020
13.40
 17,200 13.44 13.44 13.26 600 4,800 -0.1
08/07/2020
13.44
 80,790 13.00 13.44 13.00 330 710 -0.0
07/07/2020
13.00
 36,600 13.00 13.44 13.00 0 0 0
06/07/2020
13.00
 4,840 13.26 13.53 13.00 120 0 0.0
03/07/2020
13.26
 16,430 13.09 13.35 13.13 1,160 0 0.0
02/07/2020
13.09
 24,370 13.18 13.26 13.09 1,570 0 0.0
01/07/2020
13.18
 20,290 13.09 13.35 12.91 180 0 0.0
30/06/2020
13.09
 129,180 13.13 13.40 12.96 180 0 0.0
29/06/2020
13.13
 35,690 13.66 13.70 12.91 200 1,200 -0.0
26/06/2020
13.66
 120,320 12.91 13.79 13.18 0 100 -0.0
25/06/2020
12.91
 194,470 13.18 13.18 12.61 1,910 167,130 -2.4
24/06/2020
13.18
 24,760 13.40 13.40 13.09 0 980 -0.0
23/06/2020
13.40
 146,230 13.35 13.44 13.09 190 1,760 -0.0
22/06/2020
13.35
 75,620 13.26 13.62 13.05 90 540 -0.0
19/06/2020
13.26
 14,550 13.22 13.44 13.00 750 0 0.0
18/06/2020
13.22
 57,220 12.83 13.26 12.74 770 0 0.0
17/06/2020
12.83
 31,030 12.74 13.09 12.74 230 3,270 -0.0
16/06/2020
12.74
 74,370 12.65 12.87 12.74 1,130 0 0.0
15/06/2020
12.65
 164,550 13.44 13.62 12.65 0 0 0
12/06/2020
13.44
 131,400 13.97 13.97 13.26 0 1,000 -0.0
11/06/2020
13.97
 212,080 14.32 14.71 13.97 0 450 -0.0
10/06/2020
14.32
 139,450 14.27 14.45 14.10 0 0 0
09/06/2020
14.27
 162,360 14.36 14.45 14.19 0 0 0
08/06/2020
14.36
 157,910 14.06 14.49 13.97 0 0 0
05/06/2020
14.06
 55,480 14.06 14.23 13.97 0 300 -0.0
04/06/2020
14.06
 173,760 14.06 14.36 13.97 0 70 -0.0
03/06/2020
14.06
 37,230 14.01 14.06 14.01 0 0 0
02/06/2020
14.01
 104,580 14.06 14.32 13.97 0 0 0
01/06/2020
14.06
 94,520 14.06 14.19 13.88 0 2,000 -0.0
29/05/2020
14.06
 59,160 14.14 14.23 13.92 0 0 0
28/05/2020
14.14
 74,220 14.14 14.23 14.01 0 0 0
27/05/2020
14.14
 194,940 14.58 14.58 14.10 0 500 -0.0
26/05/2020
14.58
 297,650 13.97 14.58 14.01 0 7,000 -0.1
25/05/2020
13.97
 37,340 13.97 14.06 13.79 0 1,500 -0.0
22/05/2020
13.97
 48,970 14.41 14.45 13.97 0 320 -0.0
21/05/2020
14.41
 141,690 13.97 14.41 13.92 0 0 0
20/05/2020
13.97
 73,560 13.97 14.14 13.70 0 0 0
19/05/2020
13.97
 102,250 13.70 13.97 13.70 0 0 0
18/05/2020
13.70
 172,270 13.70 13.79 13.31 0 0 0
15/05/2020
13.70
 137,780 14.14 14.14 13.70 0 0 0
14/05/2020
14.14
 298,710 14.41 14.58 13.62 1,000 0 0.0
13/05/2020
14.41
 148,510 14.85 14.93 14.41 0 0 0
12/05/2020
14.85
 191,430 14.80 15.02 14.63 0 0 0
11/05/2020
14.80
 205,440 14.93 14.93 14.58 0 0 0
08/05/2020
14.93
 404,260 15.15 15.24 14.49 0 0 0
07/05/2020
15.15
 208,680 15.07 15.29 14.76 0 12,000 -0.2
06/05/2020
15.07
 226,670 14.67 15.20 14.49 0 18,790 -0.3
05/05/2020
14.67
 204,330 14.93 14.93 14.41 0 210 -0.0
04/05/2020
14.93
 413,030 13.97 14.93 13.84 0 17,500 -0.3
29/04/2020
13.97
 204,090 13.88 14.23 13.57 9,000 17,980 -0.1

Chính sách bảo mật | Điều khoản sử dụng |