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)
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
21/11/2016
15.58
 341,770 15.66 15.77 15.58 20 1,500 -0.0
18/11/2016
15.66
 385,450 15.89 15.89 15.62 70 0 0.0
17/11/2016
15.89
 294,140 15.89 16.04 15.66 710 7,000 -0.1
16/11/2016
15.89
 225,270 15.81 16.04 15.85 0 0 0
15/11/2016
15.81
 265,940 16.04 16.11 15.81 0 2,400 -0.1
14/11/2016
16.04
 193,400 16.15 16.27 15.96 12,220 0 0.3
11/11/2016
16.15
 161,020 16.30 16.34 16.04 20 0 0.0
10/11/2016
16.30
 369,190 15.96 16.34 16.04 2,600 40,800 -0.8
09/11/2016
15.96
 462,980 16.19 16.34 15.58 1,000 100 0.0
08/11/2016
16.19
 416,510 15.66 16.27 15.73 80,100 0 1.7
07/11/2016
15.66
 201,240 15.54 15.70 15.51 500 0 0.0
04/11/2016
15.54
 108,740 15.35 15.73 15.43 0 0 0
03/11/2016
15.35
 292,470 15.70 15.70 15.28 0 0 0
02/11/2016
15.70
 237,600 15.96 15.96 15.70 0 0 0
01/11/2016
15.96
 194,050 15.92 15.96 15.85 0 0 0
31/10/2016
15.92
 327,630 16.08 16.11 15.92 0 35,650 -0.7
28/10/2016
16.08
 297,000 15.85 16.08 15.77 40,000 0 0.8
27/10/2016
15.85
 90,280 15.81 15.96 15.73 0 1,410 -0.0
26/10/2016
15.81
 160,790 16.00 16.11 15.81 0 3,500 -0.1
25/10/2016
16.00
 343,880 15.85 16.11 15.81 0 0 0
24/10/2016
15.85
 360,530 15.96 16.04 15.77 40 0 0.0
21/10/2016
15.96
 426,860 16.19 16.34 15.96 0 10,000 -0.2
20/10/2016
16.19
 231,350 16.38 16.38 16.19 18,400 20,900 -0.1
19/10/2016
16.38
 299,000 16.30 16.65 16.27 0 0 0
18/10/2016
16.30
 508,190 16.46 16.46 16.11 170 334,590 -7.1
17/10/2016
16.46
 210,250 16.53 16.65 16.42 1,600 10 0.0
14/10/2016
16.53
 258,850 16.57 16.61 16.49 0 0 0
13/10/2016
16.57
 188,410 16.49 16.65 16.42 1,420 0 0.0
12/10/2016
16.49
 420,690 16.34 16.68 16.34 57,900 0 1.3
11/10/2016
16.34
 1,001,520 16.84 16.87 16.23 48,110 44,820 0.1
10/10/2016
16.84
 313,360 16.99 17.18 16.84 0 0 0
07/10/2016
16.99
 550,400 17.18 17.25 16.87 0 11,000 -0.2
06/10/2016
17.18
 373,560 17.14 17.33 17.10 0 0 0
05/10/2016
17.14
 468,610 17.18 17.29 17.14 11,360 0 0.3
04/10/2016
17.18
 1,096,140 17.56 17.60 17.18 0 162,080 -3.7
03/10/2016
17.56
 973,970 17.63 17.90 17.56 0 10,000 -0.2
30/09/2016
17.63
 745,060 17.56 17.79 17.37 0 0 0
29/09/2016
17.56
 838,340 17.56 17.86 17.48 2,000 0 0.0
28/09/2016
17.56
 968,170 17.29 17.79 17.29 2,000 140,000 -3.2
27/09/2016
17.29
 943,510 17.22 17.37 17.18 10,000 0 0.2
26/09/2016
17.22
 432,180 17.33 17.48 17.22 3,600 1,500 0.0
23/09/2016
17.33
 421,760 17.25 17.44 17.25 12,500 1,400 0.3
22/09/2016
17.25
 756,790 17.10 17.44 17.10 80,210 0 1.8
21/09/2016
17.10
 1,087,340 17.41 17.48 16.95 50,000 460,960 -9.3
20/09/2016
17.41
 388,580 17.33 17.48 17.29 1,000 40 0.0

Chính sách bảo mật | Điều khoản sử dụng |