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)
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
14/02/2017
16.70
 299,430 16.78 16.90 16.62 5,100 10,920 -0.1
13/02/2017
16.78
 222,090 16.70 16.90 16.70 0 10 -0.0
10/02/2017
16.70
 166,190 16.46 16.78 16.38 20 40 -0.0
09/02/2017
16.46
 244,350 16.38 16.54 16.38 0 0 0
08/02/2017
16.38
 155,890 16.50 16.54 16.38 5,000 1,000 0.1
07/02/2017
16.50
 303,980 16.58 16.62 16.50 10,520 0 0.2
06/02/2017
16.58
 181,940 16.46 16.62 16.46 0 0 0
03/02/2017
16.46
 281,790 16.38 16.58 16.38 4,200 10,000 -0.1
02/02/2017
16.38
 225,290 15.98 16.46 16.06 9,780 0 0.2
25/01/2017
15.98
 80,820 15.82 15.98 15.74 1,010 0 0.0
24/01/2017
15.82
 65,270 15.70 15.82 15.70 0 0 0
23/01/2017
15.70
 38,270 15.82 16.06 15.70 1,000 0 0.0
20/01/2017
15.82
 67,880 15.58 16.10 15.42 0 0 0
19/01/2017
15.58
 231,270 15.98 16.14 15.58 0 0 0
18/01/2017
15.98
 108,600 16.14 16.34 15.98 1,100 0 0.0
17/01/2017
16.14
 134,170 16.38 16.38 16.10 0 1,500 -0.0
16/01/2017
16.38
 114,170 16.58 16.58 16.38 2,000 0 0.0
13/01/2017
16.58
 152,650 16.86 16.86 16.54 8,800 0 0.2
12/01/2017
16.86
 214,410 16.94 16.94 16.66 500 2,120 -0.0
11/01/2017
16.94
 593,240 16.54 16.98 16.62 20,000 25,000 -0.1
10/01/2017
16.54
 374,740 16.38 16.66 16.38 0 75,000 -1.6
09/01/2017
16.38
 361,650 16.06 16.42 16.06 9,740 25,020 -0.3
06/01/2017
16.06
 180,890 15.98 16.14 15.94 0 0 0
05/01/2017
15.98
 217,830 16.02 16.06 15.90 0 89,550 -1.8
04/01/2017
16.02
 151,150 15.98 16.14 15.86 0 0 0
03/01/2017
15.98
 162,030 16.18 16.18 15.82 0 0 0
30/12/2016
16.18
 267,790 15.78 16.18 15.74 5,000 56,920 -1.1
29/12/2016
15.78
 388,850 15.38 15.78 15.34 150,000 38,000 2.1
28/12/2016
15.38
 99,820 15.30 15.50 15.26 16,000 0 0.3
27/12/2016
15.30
 190,560 15.34 15.66 15.30 1,200 0 0.0
26/12/2016
15.34
 189,210 15.50 15.58 15.34 0 0 0
23/12/2016
15.50
 133,670 15.34 15.62 15.46 4,000 0 0.1
22/12/2016
15.34
 216,920 15.54 15.58 15.34 20,000 0 0.4
21/12/2016
15.54
 170,940 15.54 15.66 15.50 0 0 0
20/12/2016
15.54
 341,310 15.54 15.82 15.54 0 27,500 -0.5
19/12/2016
15.54
 443,710 15.42 15.74 15.42 2,400 0 0.0
16/12/2016
15.42
 327,550 15.42 15.62 15.42 2,640 20 0.1
15/12/2016
15.42
 539,530 15.10 15.70 15.10 1,500 0 0.0
14/12/2016
15.10
 401,440 15.26 15.34 15.10 1,050 0 0.0
13/12/2016
15.26
 535,420 15.10 15.34 15.02 100,000 4,200 1.8
12/12/2016
15.10
 553,110 15.38 15.38 14.78 2,090 300 0.0
09/12/2016
15.38
 293,990 15.46 15.46 15.34 1,300 0 0.0
08/12/2016
15.46
 435,950 15.50 15.62 15.46 0 200 -0.0
07/12/2016
15.50
 618,590 15.30 15.54 15.30 20 0 0.0
06/12/2016
15.30
 792,800 14.86 15.38 14.82 100,360 2,320 1.9
05/12/2016
14.86
 258,710 14.78 14.90 14.66 159,620 8,190 2.8
02/12/2016
14.78
 174,820 14.70 14.90 14.62 11,120 0 0.2
01/12/2016
14.70
 243,320 14.54 14.82 14.58 3,420 350 0.1
30/11/2016
14.54
 220,670 14.54 14.62 14.38 0 0 0
29/11/2016
14.54
 131,710 14.58 14.70 14.50 200 1,000 -0.0
28/11/2016
14.58
 297,390 14.82 14.82 14.50 300 0 0.0
25/11/2016
14.82
 408,280 15.18 15.18 14.82 0 1,030 -0.0
24/11/2016
15.18
 613,530 15.50 15.50 15.18 0 0 0
23/11/2016
15.50
 463,090 15.74 15.74 15.50 0 0 0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/11/2016
15.74
 403,730 15.58 15.94 15.70 20,100 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |