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)
23/10/2020
15.40
 622,360 14.78 15.58 14.69 0 21,470 -0.4
22/10/2020
14.69
 58,420 13.80 14.69 13.80 200 2,000 0.0
21/10/2020
13.80
 46,100 13.98 14.20 13.80 200 0 0.0
20/10/2020
13.98
 23,390 13.62 14.20 13.62 0 0 0
19/10/2020
13.62
 37,990 13.53 13.76 13.53 0 0 0
16/10/2020
13.62
 15,040 13.71 13.76 13.49 20 0 0.0
15/10/2020
13.71
 58,490 13.71 13.89 13.58 0 0 0
14/10/2020
13.89
 38,940 14.16 14.16 13.62 0 0 0
13/10/2020
13.80
 38,890 13.67 13.98 13.67 0 0 0
12/10/2020
13.93
 212,210 14.16 14.47 13.89 10 0 0.0
09/10/2020
14.29
 111,770 14.91 14.91 14.29 0 0 0
08/10/2020
14.91
 55,450 15.09 15.09 14.60 0 0 0
07/10/2020
15.09
 219,830 15.14 15.49 14.96 0 60 0.0
06/10/2020
15.14
 377,200 14.51 15.23 14.51 0 6,200 -0.1
05/10/2020
14.51
 86,350 14.42 14.56 14.20 0 3,000 0.0
02/10/2020
14.25
 141,010 14.07 14.34 13.93 0 0 0
01/10/2020
13.89
 44,360 14.20 14.20 13.89 0 0 0
30/09/2020
14.07
 57,430 13.67 14.16 13.67 0 0 0
29/09/2020
13.80
 46,810 13.80 14.25 13.71 0 0 0
28/09/2020
13.80
 11,320 13.98 13.98 13.71 0 0 0
25/09/2020
13.98
 35,830 13.89 13.98 13.80 0 250 0.0
24/09/2020
14.07
 12,680 13.85 14.11 13.85 0 0 0
23/09/2020
14.07
 76,940 14.11 14.16 14.07 0 0 0
22/09/2020
14.16
 22,140 14.11 14.16 14.11 0 10 0.0
21/09/2020
14.11
 15,900 14.07 14.16 14.02 0 0 0
18/09/2020
14.16
 4,970 14.25 14.25 14.16 0 0 0
17/09/2020
14.25
 22,720 14.25 14.51 14.07 0 0 0
16/09/2020
14.25
 15,080 14.16 14.25 14.07 0 0 0
15/09/2020
14.16
 60,800 14.16 14.29 14.16 0 0 0
14/09/2020
14.25
 56,800 14.29 14.34 14.11 0 0 0
11/09/2020
14.25
 16,420 14.25 14.25 14.16 0 0 0
10/09/2020
14.25
 53,030 14.16 14.42 14.16 0 0 0
09/09/2020
14.16
 31,960 13.98 14.16 13.98 0 0 0
08/09/2020
14.07
 13,700 13.98 14.16 13.89 0 0 0
07/09/2020
13.98
 14,100 13.98 14.11 13.98 0 0 0
04/09/2020
14.11
 81,800 14.07 14.16 13.80 0 0 0
03/09/2020
14.16
 33,820 13.80 14.25 13.80 0 0 0
01/09/2020
13.76
 27,500 13.62 13.76 13.62 0 0 0
31/08/2020
12.87
 291,630 13.89 13.89 12.87 1,000 285,550 -4.3
28/08/2020
13.80
 42,730 14.29 14.29 13.80 0 29,110 -0.5
27/08/2020
14.29
 66,720 14.25 14.29 14.07 0 0 0
26/08/2020
14.16
 110,520 14.16 14.25 14.16 0 0 0
25/08/2020
14.16
 31,840 13.98 14.16 13.76 0 0 0
24/08/2020
13.89
 36,060 13.71 13.89 13.62 0 0 0
21/08/2020
13.71
 7,420 13.53 13.76 13.49 0 0 0
20/08/2020
13.71
 127,230 13.71 13.76 13.62 0 100,000 -1.5
19/08/2020
13.71
 42,410 13.71 13.76 13.53 50 0 0.0
18/08/2020
13.71
 67,090 13.40 13.76 13.40 0 0 0
17/08/2020
13.45
 69,910 13.45 13.62 13.27 0 0 0
14/08/2020
13.40
 111,090 13.36 13.45 13.18 0 100,000 -1.5
13/08/2020
13.18
 238,460 13.62 13.71 12.91 0 200,000 -3.0
12/08/2020
13.53
 130,400 13.49 13.62 13.49 0 7,110 -0.1
11/08/2020
13.49
 108,440 13.27 13.49 13.27 0 100,210 -1.5
10/08/2020
13.49
 67,240 13.53 13.53 13.22 0 0 0
07/08/2020
13.31
 25,730 13.36 13.36 13.27 0 1,780 0.0
06/08/2020
13.49
 98,320 13.09 13.49 13.09 0 21,470 -0.3
05/08/2020
13.27
 61,000 12.91 13.45 12.91 0 2,800 0.0
04/08/2020
13.27
 32,580 13.36 13.36 12.64 0 0 0
03/08/2020
13.18
 45,510 12.51 13.27 12.51 0 0 0
31/07/2020
13.00
 23,850 12.91 13.09 12.11 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/07/2020
12.91
 59,690 12.73 12.91 12.64 0 610 0.0
29/07/2020
12.47
 13,230 12.29 12.47 11.95 0 610 0.0
28/07/2020
12.42
 29,910 12.04 12.77 12.04 0 980 0.0
27/07/2020
12.47
 161,470 12.90 12.90 11.65 0 700 0.0
24/07/2020
12.12
 51,770 12.81 12.81 12.08 0 830 0.0
23/07/2020
12.90
 19,430 13.02 13.02 12.72 0 540 0.0
22/07/2020
13.02
 6,910 13.15 13.33 13.02 0 940 0.0
21/07/2020
13.15
 18,490 13.28 13.28 13.07 0 770 0.0
20/07/2020
13.07
 43,980 13.07 13.24 12.90 0 20 0.0
17/07/2020
13.02
 31,360 12.98 13.11 12.98 0 60 0.0
16/07/2020
13.02
 4,600 12.98 13.07 12.98 680 0 0.0
15/07/2020
13.20
 22,580 13.11 13.20 13.07 180 0 0.0
14/07/2020
13.11
 39,130 12.98 13.11 12.90 80 0 0.0
13/07/2020
12.98
 31,620 13.15 13.15 12.94 540 0 0.0
10/07/2020
13.15
 48,440 13.11 13.20 12.98 0 1,980 0.0
09/07/2020
13.11
 17,200 13.15 13.15 12.98 600 4,800 -0.1
08/07/2020
13.15
 80,790 12.72 13.15 12.72 330 710 0.0
07/07/2020
12.72
 36,600 12.90 13.15 12.72 0 0 0
06/07/2020
12.72
 4,840 13.24 13.24 12.72 120 0 0.0
03/07/2020
12.98
 16,430 12.98 13.07 12.85 1,160 0 0.0
02/07/2020
12.81
 24,370 12.98 12.98 12.81 1,570 0 0.0
01/07/2020
12.90
 20,290 12.81 13.07 12.64 180 0 0.0
30/06/2020
12.81
 129,180 12.68 13.11 12.68 180 0 0.0
29/06/2020
12.85
 35,690 13.41 13.41 12.64 200 100 0.0
26/06/2020
13.37
 120,320 13.07 13.50 12.90 0 100 0.0
25/06/2020
12.64
 194,470 12.34 12.90 12.34 1,910 167,130 -2.4
24/06/2020
12.90
 24,760 13.07 13.07 12.81 0 980 0.0
23/06/2020
13.11
 146,230 13.02 13.15 12.81 190 1,760 0.0
22/06/2020
13.07
 75,620 12.98 13.33 12.77 90 540 0.0
19/06/2020
12.98
 14,550 13.02 13.15 12.72 750 0 0.0
18/06/2020
12.94
 57,220 12.47 12.98 12.47 770 0 0.0
17/06/2020
12.55
 31,030 12.47 12.81 12.47 230 3,270 0.0
16/06/2020
12.47
 74,370 12.47 12.59 12.47 1,130 0 0.0
15/06/2020
12.38
 164,550 13.15 13.33 12.38 0 0 0
12/06/2020
13.15
 131,400 12.98 13.58 12.98 0 1,000 0.0
11/06/2020
13.67
 212,080 13.93 14.40 13.67 0 450 0.0
10/06/2020
14.01
 139,450 13.97 14.14 13.80 0 0 0
09/06/2020
13.97
 162,360 14.14 14.14 13.88 0 0 0
08/06/2020
14.06
 157,910 13.76 14.19 13.67 0 0 0
05/06/2020
13.76
 55,480 13.67 13.93 13.67 0 300 0.0

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