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)
19/09/2016
17.33
 362,640 17.25 17.48 17.25 0 1,000 -0.0
16/09/2016
17.25
 352,770 17.48 17.56 17.25 10,780 110 0.2
15/09/2016
17.48
 767,900 17.79 17.79 17.33 3,000 0 0.1
14/09/2016
17.79
 534,690 17.94 18.01 17.56 0 2,300 -0.1
13/09/2016
17.94
 622,120 18.09 18.20 17.86 20 0 0.0
12/09/2016
18.09
 957,110 18.17 18.62 17.86 0 88,020 -2.1
09/09/2016
18.17
 789,780 18.39 18.55 18.17 2,000 0 0.0
08/09/2016
18.39
 2,007,530 17.79 18.55 17.79 220,000 29,800 4.6
07/09/2016
17.79
 1,220,500 17.79 17.86 17.48 20,000 33,000 -0.3
06/09/2016
17.79
 1,491,460 17.41 18.09 17.33 10,000 640 0.2
05/09/2016
17.41
 562,630 17.63 17.71 17.41 3,400 10 0.1
01/09/2016
17.63
 2,141,390 16.95 17.79 16.95 110 13,090 -0.3
31/08/2016
16.95
 502,220 16.87 17.03 16.80 2,500 2,000 0.0
30/08/2016
16.87
 534,330 16.95 17.03 16.80 4,920 69,400 -1.4
29/08/2016
16.95
 869,920 16.87 17.25 16.80 0 0 0
26/08/2016
16.87
 616,520 16.87 17.03 16.80 0 20 -0.0
25/08/2016
16.87
 657,690 16.87 16.87 16.72 0 0 0
24/08/2016
16.87
 370,940 16.95 17.10 16.87 14,670 0 0.3
23/08/2016
16.95
 237,370 16.95 17.10 16.80 20 1,860 -0.0
22/08/2016
16.95
 664,600 16.80 17.18 16.65 0 51,300 -1.1
19/08/2016
16.80
 995,180 17.25 17.25 16.80 5,950 33,060 -0.6
18/08/2016
17.25
 803,900 17.63 17.63 17.10 0 7,040 -0.2
17/08/2016
17.63
 1,093,610 17.25 17.94 17.41 2,900 12,400 -0.2
16/08/2016
17.25
 1,599,360 16.19 17.25 16.19 2,500 80 0.1
15/08/2016
16.19
 976,710 16.27 16.27 15.96 32,500 10 0.7
12/08/2016
16.27
 342,020 16.65 16.72 16.19 100 0 0.0
11/08/2016
16.65
 354,620 16.72 16.80 16.65 1,150 0 0.0
10/08/2016
16.72
 283,620 16.27 16.80 16.27 1,100 0 0.0
09/08/2016
16.27
 197,120 15.66 16.27 15.58 0 0 0
08/08/2016
15.66
 201,330 15.51 15.73 15.51 0 0 0
05/08/2016
15.51
 517,950 15.73 15.81 15.28 3,340 7,560 -0.1
04/08/2016
15.73
 282,380 16.27 16.42 15.73 0 20,790 -0.4
03/08/2016
16.27
 256,150 16.34 16.42 16.11 10,000 0 0.2
02/08/2016
16.34
 408,860 16.80 16.80 16.27 3,800 28,000 -0.5
01/08/2016
16.80
 174,660 16.80 16.87 16.65 9,900 3,000 0.2
29/07/2016
16.80
 329,650 16.80 17.03 16.80 13,000 50,650 -0.8
28/07/2016
16.80
 278,060 16.95 16.95 16.57 0 35,330 -0.8
27/07/2016
16.95
 148,100 16.87 17.10 16.87 0 1,600 -0.0
26/07/2016
16.87
 262,870 16.80 16.95 16.65 90 1,260 -0.0
25/07/2016
16.80
 224,540 16.87 17.10 16.72 240 0 0.0
22/07/2016
16.87
 476,320 17.48 17.48 16.72 0 0 0
21/07/2016
17.48
 956,020 18.09 18.09 17.25 129,490 1,110 3.0
20/07/2016
18.09
 440,960 18.32 18.47 18.09 0 2,700 -0.1
19/07/2016
18.32
 472,370 18.47 18.70 18.24 1,000 230 0.0
18/07/2016
18.47
 374,710 18.39 18.55 18.32 0 0 0
15/07/2016
18.39
 581,690 18.47 18.62 18.24 0 5,000 -0.1
14/07/2016
18.47
 486,130 19.08 19.15 18.47 24,000 0 0.6
13/07/2016
19.08
 1,241,070 18.47 19.31 18.55 320,000 0 8.0
12/07/2016
18.47
 1,030,280 18.77 18.93 18.17 5,800 0 0.1
11/07/2016
18.77
 738,250 19.23 19.31 18.62 800 0 0.0
08/07/2016
19.23
 895,490 19.53 19.61 19.23 10,000 5,000 0.1
07/07/2016
19.53
 900,030 19.46 19.84 19.38 190,630 0 4.9
06/07/2016
19.46
 1,678,650 19.31 19.76 18.85 21,680 2,630 0.5
05/07/2016
19.31
 1,288,530 19.76 19.99 19.31 0 5,110 -0.1
04/07/2016
19.76
 1,125,340 20.07 20.22 19.76 14,800 9,960 0.1
01/07/2016
20.07
 1,093,400 20.07 20.29 19.99 137,000 16,000 3.2
30/06/2016
20.07
 1,391,040 19.91 20.90 20.07 44,120 5,000 1.1
29/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
29/06/2016
19.91
 2,019,770 18.67 19.91 19.23 29,410 0 0.8
28/06/2016
18.68
 1,496,110 18.98 19.19 18.68 66,970 8,500 2.2
27/06/2016
18.98
 934,680 18.93 18.98 18.32 40,000 0 1.5
24/06/2016
18.93
 2,942,360 19.29 19.39 17.96 44,950 1,980 1.6
23/06/2016
19.29
 1,329,060 18.98 19.34 19.03 9,000 108,590 -3.7
22/06/2016
18.98
 1,202,210 18.88 19.09 18.83 2,500 190,000 -6.9
21/06/2016
18.88
 1,242,150 19.09 19.19 18.78 11,450 20,000 -0.3
20/06/2016
19.09
 1,109,360 19.09 19.45 19.09 5,450 50,000 -1.7
17/06/2016
19.09
 1,240,060 18.93 19.29 18.83 5,270 20,310 -0.6
16/06/2016
18.93
 2,632,270 18.21 19.14 18.42 8,150 54,460 -1.7
15/06/2016
18.21
 1,265,610 17.70 18.21 17.65 0 105,280 -3.7
14/06/2016
17.70
 445,370 17.65 17.80 17.44 7,000 4,560 0.1
13/06/2016
17.65
 769,660 17.80 17.80 17.39 2,200 400 0.1
10/06/2016
17.80
 814,050 17.85 18.11 17.75 12,000 101,500 -3.1
09/06/2016
17.85
 775,960 17.19 17.85 17.19 3,100 0 0.1
08/06/2016
17.19
 792,460 17.14 17.34 17.09 19,920 21,840 -0.1
07/06/2016
17.14
 722,470 16.78 17.14 16.88 0 6,400 -0.2
06/06/2016
16.78
 625,550 17.14 17.29 16.73 1,300 20,000 -0.6
03/06/2016
17.14
 1,012,750 17.19 17.39 17.09 3,500 74,450 -2.4
02/06/2016
17.19
 1,095,710 16.67 17.29 16.67 155,370 5,000 5.0
01/06/2016
16.67
 359,100 16.73 16.83 16.62 750 111,500 -3.6
31/05/2016
16.73
 1,564,030 16.16 17.09 16.21 3,000 37,000 -1.1
30/05/2016
16.16
 474,360 15.96 16.26 15.91 0 47,000 -1.5
27/05/2016
15.96
 197,590 15.91 16.01 15.85 4,000 650 0.1
26/05/2016
15.91
 481,750 16.21 16.26 15.85 7,480 118,570 -3.5
25/05/2016
16.21
 1,261,690 15.80 16.26 15.75 0 234,960 -7.3
24/05/2016
15.80
 181,090 15.80 15.80 15.70 3,280 0 0.1
23/05/2016
15.80
 282,470 15.80 15.96 15.75 0 68,000 -2.1
20/05/2016
15.80
 282,590 15.91 15.96 15.80 5,000 85,600 -2.5
19/05/2016
15.91
 476,920 15.60 16.06 15.60 262,000 362,000 -3.1
18/05/2016
15.60
 223,860 15.65 15.65 15.55 0 42,830 -1.3
17/05/2016
15.65
 247,670 15.60 15.75 15.60 100 0 0.0
16/05/2016
15.60
 301,860 15.65 15.70 15.55 150 0 0.0
13/05/2016
15.65
 248,550 15.70 15.80 15.60 0 0 0
12/05/2016
15.70
 119,500 15.80 15.91 15.70 0 0 0
11/05/2016
15.80
 272,830 15.49 15.91 15.65 0 1,000 -0.0
10/05/2016
15.49
 306,700 15.70 15.70 15.44 3,100 0 0.1
09/05/2016
15.70
 369,700 16.06 16.06 15.70 0 13,280 -0.4
06/05/2016
16.06
 345,330 15.96 16.06 15.91 0 140,470 -4.4
05/05/2016
15.96
 420,890 16.01 16.26 15.91 0 5,000 -0.2
04/05/2016
16.01
 717,260 15.75 16.16 15.65 110,550 241,530 -4.1
29/04/2016
15.75
 549,830 15.85 15.91 15.60 55,600 0 1.7
28/04/2016
15.85
 330,920 16.11 16.32 15.85 0 14,540 -0.5

Chính sách bảo mật | Điều khoản sử dụng |