CTCP Công nghiệp Cao su Miền Nam (csm)

11.65
-0.10
(-0.85%)
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)
12/08/2021
16.85
 110,200 17.13 17.13 16.76 0 0 0
11/08/2021
16.94
 196,500 16.58 17.13 16.39 0 0 0
10/08/2021
16.44
 123,000 16.39 16.58 16.30 0 0 0
09/08/2021
16.49
 58,700 16.30 16.67 16.30 0 0 0
06/08/2021
16.30
 50,300 16.26 16.30 16.26 0 0 0
05/08/2021
16.26
 88,000 15.84 16.35 15.75 0 0 0
04/08/2021
15.25
 12,500 15.57 15.75 15.25 0 0 0
03/08/2021
15.20
 20,100 15.57 15.84 15.20 0 0 0
02/08/2021
15.80
 22,200 15.57 15.80 15.57 0 0 0
30/07/2021
15.66
 9,300 15.57 15.66 15.20 0 0 0
29/07/2021
15.57
 19,500 15.94 15.94 15.29 0 0 0
28/07/2021
15.57
 12,400 15.66 15.66 15.57 0 0 0
27/07/2021
15.66
 65,900 15.43 15.84 15.29 0 1,130 -0.2
26/07/2021
15.39
 5,900 14.75 15.39 14.75 0 0 0
23/07/2021
14.75
 9,900 15.29 15.29 14.65 0 0 0
22/07/2021
15.11
 8,100 14.93 15.11 14.93 0 0 0
21/07/2021
14.93
 11,900 14.84 15.48 14.84 0 0 0
20/07/2021
14.84
 35,100 14.29 15.07 14.29 2,000 0 0.0
19/07/2021
14.61
 23,500 14.84 14.84 14.61 100 0 0.0
16/07/2021
15.66
 19,200 15.84 15.84 15.02 0 0 0
15/07/2021
15.11
 16,300 14.93 15.11 14.84 0 0 0
14/07/2021
14.93
 28,800 14.84 15.11 14.84 0 0 0
13/07/2021
14.79
 24,000 15.75 15.75 14.65 0 0 0
12/07/2021
14.84
 16,700 15.11 15.11 14.20 0 3,600 -0.1
09/07/2021
15.11
 50,700 15.84 15.84 15.11 0 0 0
08/07/2021
15.98
 15,400 16.39 16.39 15.25 1,500 0 0.0
07/07/2021
16.03
 21,400 15.39 16.03 15.39 0 2,500 0.0
06/07/2021
16.12
 2,600 16.49 16.49 16.12 50 0 0.0
05/07/2021
16.44
 26,500 16.07 16.44 16.03 0 0 0
02/07/2021
16.39
 8,400 16.16 16.49 16.12 0 100 0.0
01/07/2021
16.30
 16,500 16.39 16.39 16.21 0 0 0
30/06/2021
16.39
 28,900 16.39 16.49 16.03 0 0 0
29/06/2021
16.30
 53,300 16.49 16.58 16.30 0 0 0
28/06/2021
16.49
 73,200 16.44 16.53 16.30 0 0 0
25/06/2021
16.39
 31,000 16.39 16.49 16.35 0 0 0
24/06/2021
16.39
 40,900 16.44 16.49 16.30 0 0 0
23/06/2021
16.49
 17,500 16.58 16.67 16.39 0 0 0
22/06/2021
16.58
 64,300 16.39 16.76 16.39 0 0 0
21/06/2021
16.58
 87,500 16.76 16.76 16.49 0 0 0
18/06/2021
16.58
 80,400 16.58 16.67 16.39 0 0 0
17/06/2021
16.58
 133,900 16.58 16.85 16.21 0 0 0
16/06/2021
16.58
 70,400 16.94 16.94 16.39 0 0 0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2021
16.58
 46,700 16.03 16.76 15.66 0 0 0
14/06/2021
16.03
 51,700 15.67 16.07 15.67 250 0 0.0
11/06/2021
16.12
 47,100 16.12 16.16 15.94 0 0 0
10/06/2021
16.12
 49,800 16.12 16.12 15.85 0 0 0
09/06/2021
15.85
 41,700 15.63 16.16 15.58 0 0 0
08/06/2021
15.58
 10,100 15.80 16.12 15.58 0 0 0
07/06/2021
15.80
 39,600 16.03 16.21 15.58 0 0 0
04/06/2021
16.21
 62,400 16.47 16.47 16.07 0 2,150 -0.4
03/06/2021
16.12
 100,000 15.85 16.21 15.76 0 3,100 -0.1
02/06/2021
15.85
 138,600 15.76 15.85 15.54 0 0 0
01/06/2021
15.63
 7,500 15.67 15.67 15.40 0 0 0
31/05/2021
15.67
 18,600 15.31 15.85 15.31 0 0 0
28/05/2021
15.31
 41,000 15.67 15.67 15.27 0 0 0
27/05/2021
15.67
 31,200 15.67 15.76 15.63 0 0 0
26/05/2021
15.76
 13,800 15.94 15.94 15.67 0 0 0
25/05/2021
15.94
 9,600 15.85 15.94 15.67 0 0 0
24/05/2021
15.85
 14,200 15.76 16.21 15.76 0 0 0
21/05/2021
15.76
 12,200 15.67 15.85 15.67 0 0 0
20/05/2021
15.85
 15,000 15.76 15.85 15.67 0 0 0
19/05/2021
15.85
 20,300 15.67 16.03 15.67 0 0 0
18/05/2021
15.89
 6,700 15.85 15.94 15.85 0 0 0
17/05/2021
16.47
 28,800 16.03 16.47 15.85 0 0 0
14/05/2021
16.03
 22,700 16.12 16.21 16.03 0 0 0
13/05/2021
16.12
 8,600 16.12 16.29 16.12 0 0 0
12/05/2021
16.12
 38,000 16.29 16.47 16.03 0 0 0
11/05/2021
16.29
 9,700 16.21 16.29 16.21 0 0 0
10/05/2021
16.47
 42,300 16.47 16.74 16.12 0 0 0
07/05/2021
16.34
 21,400 16.21 16.65 16.03 0 0 0
06/05/2021
16.56
 51,500 16.47 16.74 16.34 0 0 0
05/05/2021
16.56
 29,000 16.47 16.65 16.07 0 0 0
04/05/2021
16.47
 9,500 16.03 16.56 16.03 0 0 0
29/04/2021
16.65
 81,200 16.74 16.96 16.65 360 0 0.1
28/04/2021
16.92
 91,400 16.03 17.14 15.76 0 2,000 0.0
27/04/2021
16.03
 31,500 15.63 16.03 15.63 0 0 0
26/04/2021
15.63
 66,700 16.47 16.56 15.63 0 250 0.0
23/04/2021
16.38
 17,200 16.56 16.56 15.67 0 0 0
22/04/2021
16.21
 67,400 16.47 16.47 15.94 0 250 0.0
20/04/2021
16.47
 14,300 16.38 16.87 16.03 0 0 0
19/04/2021
16.43
 37,900 16.47 16.47 16.03 0 0 0
16/04/2021
16.43
 21,800 16.83 16.83 16.38 0 0 0
15/04/2021
16.83
 46,200 16.74 16.83 16.56 0 11,000 -0.2
14/04/2021
16.83
 79,300 16.47 16.87 16.12 0 3,000 -0.1
13/04/2021
16.56
 42,700 17.01 17.01 16.56 0 0 0
12/04/2021
16.92
 118,500 16.70 17.01 16.56 0 0 0
09/04/2021
16.56
 77,700 16.56 16.70 16.03 0 0 0
08/04/2021
16.52
 52,000 16.56 16.61 16.38 0 0 0
07/04/2021
16.56
 59,200 16.61 16.83 16.47 0 0 0
06/04/2021
16.74
 64,400 16.78 16.83 16.65 0 0 0
05/04/2021
16.78
 25,800 16.92 16.92 16.74 0 0 0
02/04/2021
16.78
 75,600 16.92 17.10 16.78 0 0 0
01/04/2021
16.78
 50,500 16.83 16.92 16.74 1,580 0 0.3
31/03/2021
16.83
 27,900 16.74 16.92 16.56 0 5,000 -0.1
30/03/2021
16.74
 40,300 16.92 16.92 16.74 0 500 -0.1
29/03/2021
16.92
 72,500 16.83 17.01 16.74 0 0 0
26/03/2021
16.83
 60,000 17.01 17.32 16.47 0 300 0.0
25/03/2021
17.27
 116,000 17.18 17.45 16.92 0 0 0
24/03/2021
17.18
 28,500 17.59 17.59 16.92 0 0 0
23/03/2021
17.59
 120,100 17.90 17.99 17.45 15,000 0 0.3

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