CTCP Công nghiệp Cao su Miền Nam (csm)

12.70
0.80
(6.72%)
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
(2024-10-23) 		0.40 3.48% 11,800,300 139,300 1.7
10.85
12.70
12.70
2 tháng
(2024-09-23) 		-0.50 -4.03% 19,268,100 180,600 2.1
10.85
12.70
12.70
3 tháng
(2024-08-26) 		-0.89 -6.96% 22,386,000 141,000 1.6
10.85
12.79
12.70
6 tháng
(2024-05-27) 		-4.16 -25.91% 39,032,400 199,309 2.4
10.85
18.26
12.70
12 tháng
(2023-11-28) 		0.28 2.42% 43,589,600 157,338 1.8
10.85
18.26
12.70
24 tháng
(2022-12-05) 		-2.37 -16.59% 47,239,600 144,538 1.6
10.85
18.26
12.70
36 tháng
(2021-12-08) 		-5.69 -32.36% 59,486,000 57,729 -4.0
10.85
18.44
12.70
60 tháng
(2019-12-19) 		-0.49 -3.93% 102,543,120 -1,520,881 -30.0
10.85
21.01
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
14.56
 72,360 14.60 14.78 14.51 0 600 -0.0
19/11/2020
14.60
 57,640 14.38 14.74 14.51 0 200 -0.0
18/11/2020
14.38
 198,420 14.51 14.56 14.38 0 200 -0.0
17/11/2020
14.51
 46,130 14.51 14.56 14.47 550 200 0.0
16/11/2020
14.51
 86,020 14.74 14.88 14.51 0 200 -0.0
13/11/2020
14.74
 45,320 14.65 14.83 14.56 0 300 -0.0
12/11/2020
14.65
 10,790 14.74 14.78 14.60 0 200 -0.0
11/11/2020
14.74
 53,960 14.65 14.74 14.56 0 400 -0.0
10/11/2020
14.65
 75,450 14.83 14.88 14.56 0 200 -0.0
09/11/2020
14.83
 133,840 14.60 14.83 14.56 0 14,970 -0.2
06/11/2020
14.60
 29,630 14.83 14.83 14.60 0 0 0
05/11/2020
14.83
 12,200 15.01 15.15 14.78 0 0 0
04/11/2020
15.01
 113,830 14.83 15.01 14.65 30,010 20,000 0.2
03/11/2020
14.83
 50,060 14.56 14.92 14.56 0 0 0
02/11/2020
14.56
 46,780 14.88 14.92 14.47 0 20,100 -0.3
30/10/2020
14.88
 31,260 14.51 15.19 14.19 0 200 -0.0
29/10/2020
14.51
 87,120 14.38 15.01 14.06 100 200 -0.0
28/10/2020
14.38
 242,140 15.19 15.19 14.38 100 20,480 -0.3
27/10/2020
15.19
 68,900 15.74 15.74 15.19 0 200 -0.0
26/10/2020
15.74
 270,430 15.74 16.29 15.74 0 100 -0.0
23/10/2020
15.74
 622,360 15.01 15.92 15.01 0 21,470 -0.4
22/10/2020
15.01
 58,420 14.10 15.01 14.10 200 2,000 -0.0
21/10/2020
14.10
 46,100 14.28 14.51 14.10 200 0 0.0
20/10/2020
14.28
 23,390 13.92 14.51 13.92 0 0 0
19/10/2020
13.92
 37,990 13.92 14.06 13.83 0 0 0
16/10/2020
13.92
 15,040 14.01 14.06 13.78 20 0 0.0
15/10/2020
14.01
 58,490 14.19 14.19 13.87 0 0 0
14/10/2020
14.19
 38,940 14.10 14.47 13.92 0 0 0
13/10/2020
14.10
 38,890 14.24 14.28 13.97 0 0 0
12/10/2020
14.24
 212,210 14.60 14.78 14.19 10 0 0.0
09/10/2020
14.60
 111,770 15.24 15.24 14.60 0 0 0
08/10/2020
15.24
 55,450 15.42 15.42 14.92 0 0 0
07/10/2020
15.42
 219,830 15.47 15.83 15.29 0 60 -0.0
06/10/2020
15.47
 377,200 14.83 15.56 14.83 0 6,200 -0.1
05/10/2020
14.83
 86,350 14.56 14.88 14.51 0 3,000 -0.0
02/10/2020
14.56
 141,010 14.19 14.65 14.24 0 0 0
01/10/2020
14.19
 44,360 14.38 14.51 14.19 0 0 0
30/09/2020
14.38
 57,430 14.10 14.47 13.97 0 0 0
29/09/2020
14.10
 46,810 14.10 14.56 14.01 0 0 0
28/09/2020
14.10
 11,320 14.28 14.28 14.01 0 0 0
25/09/2020
14.28
 35,830 14.38 14.38 14.10 0 250 -0.0
24/09/2020
14.38
 12,680 14.38 14.42 14.15 0 0 0
23/09/2020
14.38
 76,940 14.47 14.47 14.38 0 0 0
22/09/2020
14.47
 22,140 14.42 14.47 14.42 0 10 -0.0
21/09/2020
14.42
 15,900 14.47 14.47 14.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |