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
(2024-08-21) 		-0.53 -4.08% 3,897,800 -6,400 -0.1
12.20
13.08
12.50
2 tháng
(2024-07-22) 		-1.46 -10.43% 10,699,600 28,100 0.4
12.06
14.26
12.50
3 tháng
(2024-06-24) 		-2.58 -17.07% 16,449,100 23,191 0.3
12.06
15.92
12.50
6 tháng
(2024-03-25) 		-1.80 -12.56% 22,044,500 25,302 0.3
12.06
18.26
12.50
12 tháng
(2023-09-26) 		0.10 0.81% 24,550,300 -26,369 -0.3
11.42
18.26
12.50
24 tháng
(2022-10-03) 		-1.35 -9.69% 29,250,000 -36,192 -2.0
11.42
18.26
12.50
36 tháng
(2021-10-06) 		-4.20 -25.08% 47,427,100 -262,078 -9.1
11.42
21.01
12.50
60 tháng
(2019-10-17) 		-0.58 -4.44% 84,178,390 -1,715,618 -32.3
11.42
21.01
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
12.56
 55,590 12.52 12.56 12.34 480 15,860 -0.2
18/09/2018
12.52
 17,140 12.56 12.65 12.39 300 0 0.0
17/09/2018
12.56
 44,410 12.52 12.56 12.39 500 0 0.0
14/09/2018
12.52
 33,970 12.43 12.65 12.39 0 0 0
13/09/2018
12.43
 15,170 12.47 12.74 12.39 0 0 0
12/09/2018
12.47
 73,660 12.74 12.74 12.47 0 0 0
11/09/2018
12.74
 107,720 12.65 12.78 12.30 0 0 0
10/09/2018
12.65
 66,960 12.69 12.74 12.30 2,000 0 0.0
07/09/2018
12.69
 34,050 12.39 12.83 12.39 0 8,760 -0.1
06/09/2018
12.39
 25,880 12.56 12.65 12.21 0 0 0
05/09/2018
12.56
 33,450 12.87 12.87 12.30 0 0 0
04/09/2018
12.87
 26,830 12.74 12.87 12.47 0 0 0
31/08/2018
12.74
 36,030 12.61 12.83 12.39 300 10,240 -0.1
30/08/2018
12.61
 7,320 12.56 12.61 12.39 0 400 -0.0
29/08/2018
12.56
 30,650 12.65 12.65 12.47 0 0 0
28/08/2018
12.65
 29,390 12.56 12.65 12.47 0 0 0
27/08/2018
12.56
 47,430 12.61 12.61 12.30 200 0 0.0
24/08/2018
12.61
 34,160 12.69 12.74 12.30 0 2,500 -0.0
23/08/2018
12.69
 39,890 12.56 12.74 12.30 0 4,000 -0.1
22/08/2018
12.56
 19,790 12.52 12.65 12.47 0 70 -0.0
21/08/2018
12.52
 148,190 12.12 12.61 12.12 0 1,720 -0.0
20/08/2018
12.12
 17,830 12.17 12.30 12.03 0 0 0
17/08/2018
12.17
 41,920 12.25 12.25 12.03 0 0 0
16/08/2018
12.25
 35,110 12.17 12.25 12.12 0 2,100 -0.0
15/08/2018
12.17
 7,240 12.03 12.21 12.03 3,700 10 0.1
14/08/2018
12.03
 64,180 12.03 12.12 11.77 0 0 0
13/08/2018
12.03
 28,140 12.12 12.21 12.03 0 0 0
10/08/2018
12.12
 420 12.12 12.30 12.12 0 0 0
09/08/2018
12.12
 51,370 12.25 12.30 11.95 0 8,300 -0.1
08/08/2018
12.25
 11,430 12.21 12.25 11.95 0 0 0
07/08/2018
12.21
 85,580 12.21 12.21 11.42 0 0 0
06/08/2018
12.21
 40,870 12.03 12.30 12.03 20,000 0 0.3
03/08/2018
12.03
 83,790 11.95 12.03 11.86 0 680 -0.0
02/08/2018
11.95
 55,980 11.95 12.03 11.86 0 0 0
01/08/2018
11.95
 103,080 11.95 12.12 11.86 0 0 0
31/07/2018
11.95
 94,950 12.03 12.08 11.86 0 0 0
30/07/2018
12.03
 70,620 11.86 12.03 11.86 0 0 0
27/07/2018
11.86
 25,460 11.68 11.95 11.68 0 0 0
26/07/2018
11.68
 59,020 11.86 11.86 11.60 0 0 0
25/07/2018
11.86
 15,930 11.68 11.99 11.64 0 0 0
24/07/2018
11.68
 74,730 11.64 11.86 11.60 0 0 0
23/07/2018
11.64
 137,340 11.86 11.86 11.51 0 0 0
20/07/2018
11.86
 183,730 11.73 11.90 11.60 110 0 0.0
19/07/2018
11.73
 175,640 11.73 11.90 11.64 0 0 0
18/07/2018
11.73
 205,340 11.55 11.77 11.51 0 25,000 -0.3
17/07/2018
11.55
 41,190 11.51 11.68 11.51 0 0 0
16/07/2018
11.51
 61,500 11.42 11.60 11.33 0 8,000 -0.1
13/07/2018
11.42
 458,540 11.24 11.99 11.16 0 372,680 -4.8
12/07/2018
11.24
 43,060 11.33 11.51 11.24 0 0 0
11/07/2018
11.33
 26,890 11.42 11.42 11.20 0 0 0
10/07/2018
11.42
 27,410 11.60 11.95 11.42 0 0 0
09/07/2018
11.60
 12,520 11.77 12.30 11.60 0 0 0
06/07/2018
11.77
 83,740 11.20 11.90 11.20 0 0 0
05/07/2018
11.20
 59,290 11.99 12.03 11.20 0 0 0
04/07/2018
11.99
 16,130 12.12 12.39 11.95 0 0 0
03/07/2018
12.12
 22,090 12.25 12.69 11.95 0 0 0
02/07/2018
12.25
 60,010 12.21 12.25 11.95 270 0 0.0
29/06/2018
12.21
 86,590 12.47 12.65 12.08 2,100 0 0.0
28/06/2018
12.47
 23,620 12.83 12.87 12.47 0 0 0
27/06/2018
12.83
 69,190 12.83 13.00 12.78 0 0 0
26/06/2018
12.83
 208,970 12.47 12.83 12.30 0 0 0
25/06/2018
12.47
 83,570 12.56 12.56 12.30 0 0 0
22/06/2018
12.56
 76,220 12.47 12.65 12.30 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 4%
21/06/2018
12.47
 100,230 12.34 12.69 12.47 0 0 0
20/06/2018
12.34
 71,780 11.96 12.56 11.96 0 0 0
19/06/2018
11.96
 116,210 12.43 12.43 11.96 5,000 5,000 -0.0
18/06/2018
12.43
 156,690 12.77 12.77 12.39 2,600 0 0.0
15/06/2018
12.77
 49,400 12.77 12.85 12.68 0 5,000 -0.1
14/06/2018
12.77
 36,950 12.90 12.98 12.68 0 0 0
13/06/2018
12.90
 126,720 12.64 13.50 12.60 0 0 0
12/06/2018
12.64
 159,390 13.11 13.11 12.56 5,000 0 0.1
11/06/2018
13.11
 69,070 13.11 13.11 12.81 0 240 -0.0
08/06/2018
13.11
 80,450 13.37 13.58 13.03 0 0 0
07/06/2018
13.37
 770,870 12.51 13.37 12.56 0 6,120 -0.1
06/06/2018
12.51
 198,550 12.81 12.81 12.51 0 30,010 -0.4
05/06/2018
12.81
 221,030 12.64 12.85 12.68 2,000 0 0.0
04/06/2018
12.64
 168,430 12.64 12.81 12.64 0 55,000 -0.8
01/06/2018
12.64
 351,920 12.81 12.85 12.64 0 95,000 -1.4
31/05/2018
12.81
 222,090 12.77 13.03 12.81 0 0 0
30/05/2018
12.77
 260,850 12.47 12.98 12.47 0 0 0
29/05/2018
12.47
 284,220 12.26 12.81 12.26 0 0 0
28/05/2018
12.26
 209,940 12.64 12.64 12.26 0 1,770 -0.0
25/05/2018
12.64
 617,560 12.73 12.98 12.39 0 0 0
24/05/2018
12.73
 645,970 12.43 12.90 12.39 5,000 0 0.1
23/05/2018
12.43
 394,090 11.62 12.43 11.53 0 0 0
22/05/2018
11.62
 288,910 11.57 11.87 11.45 372,680 391,680 -0.3
21/05/2018
11.57
 120,210 11.23 11.66 11.19 0 0 0
18/05/2018
11.23
 209,510 11.23 11.32 11.19 0 0 0
17/05/2018
11.23
 96,270 11.19 11.23 10.85 900 8,930 -0.1
16/05/2018
11.19
 64,540 11.10 11.23 11.06 900 4,170 -0.0
15/05/2018
11.10
 84,590 11.15 11.19 11.06 1,000 0 0.0
14/05/2018
11.15
 77,790 10.85 11.15 10.72 0 0 0
11/05/2018
10.85
 33,080 10.80 10.93 10.80 2,000 1,210 0.0
10/05/2018
10.80
 19,900 10.68 11.02 10.68 1,000 0 0.0
09/05/2018
10.68
 184,410 11.06 11.06 10.68 0 142,670 -1.8
08/05/2018
11.06
 56,060 11.10 11.19 10.98 0 17,050 -0.2
07/05/2018
11.10
 166,720 10.85 11.10 10.76 0 30,000 -0.4
04/05/2018
10.85
 151,560 11.10 11.36 10.85 0 138,440 -1.8
03/05/2018
11.10
 119,090 11.19 11.19 10.93 0 13,000 -0.2
02/05/2018
11.19
 104,950 11.40 11.45 11.15 0 35,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |