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)
07/07/2017
15.97
 199,850 16.10 16.23 15.97 48,400 500 0.9
06/07/2017
16.10
 270,620 16.31 16.31 16.02 52,900 500 1.0
05/07/2017
16.31
 391,630 15.89 16.40 15.84 94,000 0 1.8
04/07/2017
15.89
 427,490 15.84 15.89 15.80 76,540 30 1.4
03/07/2017
15.84
 365,030 15.84 15.93 15.80 86,000 0 1.6
30/06/2017
15.84
 304,110 16.06 16.10 15.84 92,000 0 1.7
29/06/2017
16.06
 410,970 16.14 16.14 15.84 139,000 1,000 2.6
28/06/2017
16.14
 259,630 15.89 16.19 15.80 86,100 100 1.6
27/06/2017
15.89
 394,670 16.19 16.19 15.80 60,000 0 1.1
26/06/2017
16.19
 824,090 16.53 16.66 15.89 82,700 0 1.6
23/06/2017: Cổ tức tiền mặt tỉ lệ: 13%
23/06/2017
16.53
 689,600 16.10 16.57 16.02 84,270 0 1.6
22/06/2017
16.10
 463,320 16.26 16.38 16.02 121,720 10,090 2.3
21/06/2017
16.26
 726,390 16.34 16.34 15.90 79,000 10 1.6
20/06/2017
16.34
 490,630 16.34 16.58 16.34 60,200 5,400 1.1
19/06/2017
16.34
 594,190 16.66 16.78 16.30 1,500 0 0.0
16/06/2017
16.66
 1,141,520 16.54 17.26 16.38 127,760 234,600 -2.2
15/06/2017
16.54
 493,200 16.54 16.78 16.26 146,830 32,000 2.4
14/06/2017
16.54
 735,270 16.58 16.58 15.98 105,000 20,000 1.8
13/06/2017
16.58
 877,630 16.14 16.70 16.22 18,010 6,000 0.2
12/06/2017
16.14
 1,039,700 15.26 16.14 15.66 20,000 10,000 0.2
09/06/2017
15.26
 1,127,810 14.78 15.42 14.70 500 10,000 -0.2
08/06/2017
14.78
 103,690 14.86 14.86 14.58 0 0 0
07/06/2017
14.86
 258,050 14.94 14.98 14.70 0 0 0
06/06/2017
14.94
 169,540 15.18 15.26 14.86 2,030 0 0.0
05/06/2017
15.18
 176,030 14.70 15.18 14.66 12,090 0 0.2
02/06/2017
14.70
 102,840 14.74 14.78 14.58 800 1,000 -0.0
01/06/2017
14.74
 63,730 14.70 14.82 14.62 500 0 0.0
31/05/2017
14.70
 146,140 14.78 14.86 14.66 480 200 0.0
30/05/2017
14.78
 158,050 14.74 14.90 14.62 5,000 0 0.1
29/05/2017
14.74
 211,450 15.02 15.18 14.70 4,910 1,200 0.1
26/05/2017
15.02
 97,950 15.02 15.26 14.98 4,000 0 0.1
25/05/2017
15.02
 213,000 15.18 15.34 15.02 8,100 0 0.2
24/05/2017
15.18
 671,460 14.42 15.30 14.42 35,200 0 0.6
23/05/2017
14.42
 175,400 14.54 14.62 14.38 0 0 0
22/05/2017
14.54
 191,770 14.30 14.54 14.42 70 0 0.0
19/05/2017
14.30
 175,750 14.30 14.46 14.22 500 3,900 -0.1
18/05/2017
14.30
 99,280 14.34 14.38 14.26 5,520 400 0.1
17/05/2017
14.34
 94,580 14.22 14.38 14.14 1,000 1,000 0
16/05/2017
14.22
 204,490 14.38 14.42 14.22 3,800 63,830 -1.1
15/05/2017
14.38
 245,170 14.42 14.42 14.22 0 84,490 -1.5
12/05/2017
14.42
 225,620 14.50 14.50 14.34 510 74,020 -1.3
11/05/2017
14.50
 287,240 14.66 14.66 14.38 0 106,500 -1.9
10/05/2017
14.66
 263,320 14.62 14.86 14.66 0 72,000 -1.3
09/05/2017
14.62
 382,460 14.18 14.62 14.22 600 82,950 -1.5
08/05/2017
14.18
 139,000 14.10 14.18 13.98 2,100 83,850 -1.4
05/05/2017
14.10
 202,480 13.86 14.10 13.86 0 94,100 -1.7
04/05/2017
13.86
 312,140 14.10 14.10 13.86 350 51,000 -0.9
03/05/2017
14.10
 177,250 14.26 14.50 14.06 0 55,600 -1.0
28/04/2017
14.26
 282,940 14.62 14.62 14.22 5,300 80,000 -1.3
27/04/2017
14.62
 165,280 14.78 14.78 14.58 30 51,080 -0.9
26/04/2017
14.78
 72,290 14.86 14.90 14.78 0 38,700 -0.7
25/04/2017
14.86
 186,840 14.86 14.86 14.70 0 0 0
24/04/2017
14.86
 188,900 15.10 15.10 14.86 600 0 0.0
21/04/2017
15.10
 213,950 15.38 15.38 15.06 1,970 10,000 -0.2
20/04/2017
15.38
 158,990 15.58 15.66 15.34 9,130 300 0.2
19/04/2017
15.58
 212,700 15.30 15.66 15.18 0 30 -0.0
18/04/2017
15.30
 120,190 15.26 15.30 15.14 0 0 0
17/04/2017
15.26
 199,510 15.30 15.46 15.22 2,000 10 0.0
14/04/2017
15.30
 304,990 15.58 15.58 15.26 330 15,000 -0.3
13/04/2017
15.58
 145,720 15.62 15.66 15.54 3,120 0 0.1
12/04/2017
15.62
 140,460 15.74 15.74 15.58 5,350 0 0.1
11/04/2017
15.74
 209,510 15.38 15.90 15.38 0 0 0
10/04/2017
15.38
 221,990 15.26 15.54 15.18 5,750 720 0.1
07/04/2017
15.26
 271,800 15.34 15.42 15.22 0 11,520 -0.2
05/04/2017
15.34
 234,100 15.54 15.66 15.34 5,000 0 0.1
04/04/2017
15.54
 210,580 15.54 15.62 15.46 1,200 0 0.0
03/04/2017
15.54
 214,730 15.66 15.74 15.54 0 0 0
31/03/2017
15.66
 245,780 15.66 15.82 15.62 0 0 0
30/03/2017
15.66
 314,370 15.70 15.74 15.62 300 2,000 -0.0
29/03/2017
15.70
 205,020 15.70 15.74 15.66 11,300 0 0.2
28/03/2017
15.70
 661,030 15.70 15.98 15.66 3,400 10,780 -0.1
27/03/2017
15.70
 214,700 15.90 15.98 15.70 0 500 -0.0
24/03/2017
15.90
 289,900 16.06 16.14 15.78 0 4,000 -0.1
23/03/2017
16.06
 176,060 15.98 16.10 15.98 0 900 -0.0
22/03/2017
15.98
 235,910 16.10 16.14 15.98 10,100 10,890 -0.0
21/03/2017
16.10
 183,230 16.22 16.34 16.10 10,000 10,000 0.0
20/03/2017
16.22
 179,210 16.30 16.46 16.22 3,000 0 0.1
17/03/2017
16.30
 472,630 16.22 16.50 16.22 400,000 50,300 7.2
16/03/2017
16.22
 334,690 15.98 16.26 15.98 570 1,200 -0.0
15/03/2017
15.98
 163,660 16.14 16.22 15.90 0 0 0
14/03/2017
16.14
 130,000 16.30 16.30 15.98 0 7,000 -0.1
13/03/2017
16.30
 104,940 16.38 16.42 16.26 0 0 0
10/03/2017
16.38
 124,790 16.38 16.42 16.34 0 4,500 -0.1
09/03/2017
16.38
 175,020 16.42 16.70 16.34 90 1,000 -0.0
08/03/2017
16.42
 183,280 16.34 16.54 16.34 260 7,000 -0.1
07/03/2017
16.34
 194,810 16.46 16.62 16.34 0 0 0
06/03/2017
16.46
 159,050 16.46 16.70 16.38 0 1,000 -0.0
03/03/2017
16.46
 87,670 16.38 16.78 16.38 0 0 0
02/03/2017
16.38
 65,430 16.54 16.86 16.38 0 26,640 -0.5
01/03/2017
16.54
 211,480 16.54 16.78 16.50 0 0 0
28/02/2017
16.54
 340,510 16.30 16.78 16.30 192,120 16,860 3.6
27/02/2017
16.30
 110,730 16.38 16.46 16.30 3,100 2,920 0.0
24/02/2017
16.38
 245,060 16.62 16.62 16.38 10,500 4,840 0.1
23/02/2017
16.62
 164,510 16.70 16.78 16.62 400 4,620 -0.1
22/02/2017
16.70
 179,630 17.06 17.14 16.70 5,480 4,100 0.0
21/02/2017
17.06
 701,040 16.70 17.14 16.66 300,000 10 6.4
20/02/2017
16.70
 292,760 16.94 16.98 16.58 2,800 45,020 -0.9
17/02/2017
16.94
 209,370 16.98 17.02 16.94 300 19,760 -0.4
16/02/2017
16.98
 355,500 16.98 17.06 16.94 6,500 1,000 0.1
15/02/2017
16.98
 393,680 16.70 16.98 16.74 10,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |