CTCP Công nghiệp Cao su Miền Nam (csm)

11.75
-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
(2026-09-07) 		-0.45 -3.41% 1,495,800 -57,700 -0.4
11.75
13.25
11.75
2 tháng
(2026-08-06) 		-1.70 -11.76% 4,053,200 -155,600 -1.8
11.75
14.60
11.75
3 tháng
(2026-07-07) 		-1.05 -7.61% 14,610,300 17,300 0.6
11.75
14.90
11.75
6 tháng
(2026-04-08) 		0.40 3.24% 27,927,300 42,100 1.0
11.40
14.90
11.75
12 tháng
(2025-10-10) 		-1.85 -12.67% 77,487,500 -66,800 -0.3
11.40
14.90
11.75
24 tháng
(2024-10-15) 		1.40 12.31% 362,925,200 -267,330 -25.7
9.79
17.15
11.75
36 tháng
(2023-10-23) 		0.71 5.90% 391,395,000 -282,790 -25.9
9.79
17.87
11.75
60 tháng
(2021-11-01) 		-3.74 -22.66% 413,615,800 -531,799 -34.8
9.79
20.56
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
14.06
 21,900 13.92 14.10 13.92 0 0 0
24/10/2022
14.06
 81,500 13.68 14.20 12.80 0 400 0.0
21/10/2022
13.73
 3,000 13.92 13.96 13.64 0 0 0
20/10/2022
14.62
 300 14.62 14.62 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 14.76 14.76 14.38 0 0 0.0
17/10/2022
14.71
 100 14.71 14.71 14.71 0 0 0.0
14/10/2022
14.38
 91,200 14.38 14.66 13.82 0 100 0.0
13/10/2022
14.66
 6,600 14.20 14.66 14.20 0 0 0.0
12/10/2022
14.71
 100 14.71 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 14.01 14.01 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 13.83 14.01 13.60 0 1 0.0
30/09/2022
14.29
 5,400 14.33 14.33 14.29 0 0 0.0
29/09/2022
14.29
 9,700 14.29 14.29 14.01 0 0 0.0
28/09/2022
13.83
 34,100 14.65 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 14.65 15.11 14.65 0 0 0.0
22/09/2022
15.20
 6,200 14.93 15.20 14.93 0 0 0.0
21/09/2022
15.16
 600 14.65 15.20 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 14.97 15.29 14.97 0 5 0.0
15/09/2022
15.39
 15,400 14.97 15.48 14.97 0 48 -0.1
14/09/2022
15.48
 21,600 15.20 15.48 15.11 0 0 -0.1
13/09/2022
15.48
 1,200 15.20 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 15.48 15.48 15.25 0 0 -0.1
08/09/2022
15.39
 700 15.16 15.48 15.16 0 0 -0.1
07/09/2022
15.43
 37,000 15.57 15.62 15.34 0 0 -0.1
06/09/2022
15.43
 4,300 15.57 15.57 15.29 0 0 -0.1
05/09/2022
15.39
 8,800 15.11 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 15.66 15.66 15.48 0 0 0.0
24/08/2022
15.52
 5,400 15.52 15.57 15.52 0 0 0.0
23/08/2022
15.62
 19,000 15.25 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 15.34 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 15.43 15.57 15.39 0 0 0.0
16/08/2022
15.75
 19,500 15.98 15.98 15.39 0 0 0.0
15/08/2022
16.03
 55,100 15.48 16.39 15.48 0 0 0.0
12/08/2022
15.52
 11,300 15.62 15.66 15.52 0 0 0.0
11/08/2022
15.94
 4,900 15.57 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 15.66 15.94 15.66 0 0 0.0
08/08/2022
15.62
 26,000 15.62 16.03 15.62 0 0 0.0
05/08/2022
15.94
 4,400 15.89 15.94 14.93 0 700 0.0
04/08/2022
15.94
 2,500 15.94 15.94 15.84 0 0 -0.1
03/08/2022
15.84
 4,200 15.94 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 15.84 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 16.30 16.30 16.21 0 0 -0.1
27/07/2022
15.94
 21,600 15.94 15.98 15.94 0 0 -0.1
26/07/2022
15.25
 18,600 16.49 16.49 15.25 0 0 -0.1
25/07/2022
16.35
 8,400 16.12 16.35 15.89 0 0 -0.1
22/07/2022
16.21
 2,700 16.49 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 16.12 16.58 15.75 0 0 -0.1
19/07/2022
16.39
 47,600 16.58 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 16.35 16.53 16.35 0 0 -0.1
14/07/2022
16.39
 12,500 16.21 16.39 16.21 0 0 -0.1
13/07/2022
16.39
 13,900 16.49 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 16.21 16.21 16.03 0 0 -0.1
08/07/2022
16.07
 7,900 16.44 16.49 16.03 2,000 0 -0.1
07/07/2022
16.03
 300 15.80 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 16.49 16.58 16.21 0 0 -0.1
04/07/2022
16.30
 35,100 15.75 16.49 15.75 0 0 -0.1
01/07/2022
15.94
 3,600 16.21 16.21 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 15.11 16.67 15.11 0 3,800 -0.1
23/06/2022
15.62
 1,000 15.66 15.66 15.62 0 0 0.0
22/06/2022
15.39
 13,500 15.29 15.66 15.29 0 0 0.0
21/06/2022
15.20
 12,700 15.57 15.75 15.11 0 0 0.0
20/06/2022
15.71
 20,400 16.21 16.49 15.71 0 0 0
17/06/2022
16.21
 34,000 16.30 16.30 15.94 0 0 0.0
16/06/2022
16.49
 55,900 16.58 16.58 16.03 0 0 0.0
15/06/2022
16.49
 55,800 16.49 16.67 16.03 0 0 0.0
14/06/2022
16.58
 261,200 15.57 16.62 15.57 0 200 0.0
13/06/2022
15.57
 66,100 16.30 16.39 15.48 0 0 0.0
10/06/2022
16.39
 83,300 16.49 16.67 16.39 0 0 0.0
09/06/2022
16.49
 25,400 16.67 16.67 16.39 0 0 0.0
08/06/2022
16.67
 67,300 16.49 16.71 16.30 0 0 0.0
07/06/2022
16.30
 132,900 16.16 16.58 16.16 100 0 0.0
06/06/2022
16.16
 96,800 15.02 16.16 15.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc