CTCP Công nghiệp Cao su Miền Nam (csm)

11.65
-0.10
(-0.85%)
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
(2026-09-07) 		-0.45 -3.41% 1,495,800 -57,700 -0.4
11.65
13.25
11.65
2 tháng
(2026-08-06) 		-1.70 -11.76% 4,053,200 -155,600 -1.8
11.65
14.60
11.65
3 tháng
(2026-07-07) 		-1.05 -7.61% 14,610,300 17,300 0.6
11.65
14.90
11.65
6 tháng
(2026-04-08) 		0.40 3.24% 27,927,300 42,100 1.0
11.40
14.90
11.65
12 tháng
(2025-10-10) 		-1.85 -12.67% 77,487,500 -66,800 -0.3
11.40
14.90
11.65
24 tháng
(2024-10-15) 		1.40 12.31% 362,925,200 -267,330 -25.7
9.79
17.15
11.65
36 tháng
(2023-10-23) 		0.71 5.90% 391,395,000 -282,790 -25.9
9.79
17.87
11.65
60 tháng
(2021-11-01) 		-3.74 -22.66% 413,615,800 -531,799 -34.8
9.79
20.56
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
12.47
 36,150 12.55 12.81 12.47 0 0 0
23/10/2018
12.72
 46,810 12.64 12.90 12.47 600 0 0.0
22/10/2018
12.64
 135,690 13.24 13.24 12.64 0 400 0.0
19/10/2018
13.33
 38,260 13.11 13.41 13.11 0 0 0
18/10/2018
13.41
 85,870 13.15 13.45 13.15 100 0 0.0
17/10/2018
13.45
 94,290 13.37 13.45 13.15 100 7,800 -0.1
16/10/2018
13.37
 24,900 12.72 13.37 12.72 200 0 0.0
15/10/2018
13.33
 32,870 13.45 13.45 13.11 0 0 0
12/10/2018
13.45
 172,060 12.42 13.50 12.42 300 0 0.0
11/10/2018
12.64
 331,720 12.64 13.41 12.64 100 70 0.0
10/10/2018
13.58
 124,670 13.84 13.84 13.58 100 0 0.0
09/10/2018
13.80
 177,570 13.58 14.01 13.58 0 1,770 0.0
08/10/2018
13.80
 234,620 13.76 14.01 13.58 100 0 0.0
05/10/2018
13.80
 356,420 13.80 13.97 13.63 1,000 0 0.0
04/10/2018
13.97
 562,280 13.97 14.36 13.97 0 8,160 -0.1
03/10/2018
13.97
 540,650 13.41 14.40 13.41 800 33,390 -0.5
02/10/2018
13.58
 1,424,200 12.72 13.58 12.72 1,400 342,710 -5.2
01/10/2018
12.72
 603,410 12.72 13.20 12.72 0 185,000 -2.8
28/09/2018
12.72
 97,490 12.90 12.90 12.59 0 30,000 -0.4
27/09/2018
12.81
 644,470 12.12 12.98 12.12 0 206,540 -3.0
26/09/2018
12.29
 101,360 12.12 12.29 12.04 520 29,690 -0.4
25/09/2018
12.25
 112,020 12.04 12.29 12.04 0 0 0
24/09/2018
12.29
 44,900 12.08 12.42 12.08 0 0 0
21/09/2018
12.08
 139,310 12.12 12.29 12.04 300 0 0.0
20/09/2018
12.21
 15,610 12.25 12.25 12.16 400 0 0.0
19/09/2018
12.29
 55,590 12.08 12.29 12.08 480 15,860 -0.2
18/09/2018
12.25
 17,140 12.38 12.38 12.12 300 0 0.0
17/09/2018
12.29
 44,410 12.29 12.29 12.12 500 0 0.0
14/09/2018
12.25
 33,970 12.38 12.38 12.12 0 0 0
13/09/2018
12.16
 15,170 12.12 12.47 12.12 0 0 0
12/09/2018
12.21
 73,660 12.34 12.38 12.21 0 0 0
11/09/2018
12.47
 107,720 12.47 12.51 12.04 0 0 0
10/09/2018
12.38
 66,960 12.04 12.47 12.04 2,000 0 0.0
07/09/2018
12.42
 34,050 12.25 12.55 12.12 0 8,760 -0.1
06/09/2018
12.12
 25,880 11.95 12.38 11.95 0 0 0
05/09/2018
12.29
 33,450 12.04 12.51 12.04 0 0 0
04/09/2018
12.59
 26,830 12.55 12.59 12.21 0 0 0
31/08/2018
12.47
 36,030 12.12 12.55 12.12 300 10,240 -0.1
30/08/2018
12.34
 7,320 12.12 12.34 12.12 0 400 0.0
29/08/2018
12.29
 30,650 12.38 12.38 12.21 0 0 0
28/08/2018
12.38
 29,390 12.25 12.38 12.21 0 0 0
27/08/2018
12.29
 47,430 12.21 12.34 12.04 200 0 0.0
24/08/2018
12.34
 34,160 12.04 12.47 12.04 0 2,500 0.0
23/08/2018
12.42
 39,890 12.16 12.47 12.04 0 4,000 -0.1
22/08/2018
12.29
 19,790 12.38 12.38 12.21 0 70 0.0
21/08/2018
12.25
 148,190 11.86 12.34 11.86 0 1,720 0.0
20/08/2018
11.86
 17,830 11.78 12.04 11.78 0 0 0
17/08/2018
11.91
 41,920 11.86 11.95 11.78 0 0 0
16/08/2018
11.99
 35,110 11.86 11.99 11.86 0 2,100 0.0
15/08/2018
11.91
 7,240 11.95 11.95 11.78 3,700 10 0.1
14/08/2018
11.78
 64,180 11.78 11.86 11.52 0 0 0
13/08/2018
11.78
 28,140 11.95 11.95 11.78 0 0 0
10/08/2018
11.86
 420 12.04 12.04 11.86 0 0 0
09/08/2018
11.86
 51,370 11.82 12.04 11.69 0 8,300 -0.1
08/08/2018
11.99
 11,430 11.73 11.99 11.69 0 0 0
07/08/2018
11.95
 85,580 11.95 11.95 11.18 0 0 0
06/08/2018
11.95
 40,870 11.78 12.04 11.78 20,000 0 0.3
03/08/2018
11.78
 83,790 11.69 11.78 11.61 0 680 0.0
02/08/2018
11.69
 55,980 11.69 11.78 11.61 0 0 0
01/08/2018
11.69
 103,080 11.69 11.86 11.61 0 0 0
31/07/2018
11.69
 94,950 11.78 11.82 11.61 0 0 0
30/07/2018
11.78
 70,620 11.69 11.78 11.61 0 0 0
27/07/2018
11.61
 25,460 11.43 11.69 11.43 0 0 0
26/07/2018
11.43
 59,020 11.43 11.61 11.35 0 0 0
25/07/2018
11.61
 15,930 11.73 11.73 11.39 0 0 0
24/07/2018
11.43
 74,730 11.35 11.61 11.35 0 0 0
23/07/2018
11.39
 137,340 11.39 11.61 11.26 0 0 0
20/07/2018
11.61
 183,730 11.48 11.65 11.35 110 0 0.0
19/07/2018
11.48
 175,640 11.52 11.65 11.39 0 0 0
18/07/2018
11.48
 205,340 11.31 11.52 11.26 0 25,000 -0.3
17/07/2018
11.31
 41,190 11.43 11.43 11.26 0 0 0
16/07/2018
11.26
 61,500 11.31 11.35 11.09 0 8,000 -0.1
13/07/2018
11.18
 458,540 11.18 11.73 10.92 0 372,680 -4.8
12/07/2018
11.00
 43,060 11.00 11.26 11.00 0 0 0
11/07/2018
11.09
 26,890 11.18 11.18 10.96 0 0 0
10/07/2018
11.18
 27,410 11.69 11.69 11.18 0 0 0
09/07/2018
11.35
 12,520 12.04 12.04 11.35 0 0 0
06/07/2018
11.52
 83,740 11.43 11.65 10.96 0 0 0
05/07/2018
10.96
 59,290 11.73 11.78 10.96 0 0 0
04/07/2018
11.73
 16,130 12.12 12.12 11.69 0 0 0
03/07/2018
11.86
 22,090 12.34 12.42 11.69 0 0 0
02/07/2018
11.99
 60,010 11.95 11.99 11.69 270 0 0.0
29/06/2018
11.95
 86,590 12.29 12.38 11.82 2,100 0 0.0
28/06/2018
12.21
 23,620 12.55 12.59 12.21 0 0 0
27/06/2018
12.55
 69,190 12.72 12.72 12.51 0 0 0
26/06/2018
12.55
 208,970 12.21 12.55 12.04 0 0 0
25/06/2018
12.21
 83,570 12.29 12.29 12.04 0 0 0
22/06/2018
12.29
 76,220 12.04 12.38 12.04 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 4%
21/06/2018
12.21
 100,230 12.21 12.42 12.21 0 0 0
20/06/2018
12.08
 71,780 11.79 12.29 11.70 0 0 0
19/06/2018
11.70
 116,210 12.16 12.16 11.70 5,000 5,000 0.0
18/06/2018
12.16
 156,690 12.41 12.45 12.12 2,600 0 0.0
15/06/2018
12.50
 49,400 12.41 12.58 12.41 0 5,000 -0.1
14/06/2018
12.50
 36,950 12.45 12.71 12.41 0 0 0
13/06/2018
12.62
 126,720 12.54 13.21 12.33 0 0 0
12/06/2018
12.37
 159,390 12.83 12.83 12.29 5,000 0 0.1
11/06/2018
12.83
 69,070 12.54 12.83 12.54 0 240 0.0
08/06/2018
12.83
 80,450 13.29 13.29 12.75 0 0 0
07/06/2018
13.08
 770,870 12.29 13.08 12.29 0 6,120 -0.1
06/06/2018
12.25
 198,550 12.54 12.54 12.25 0 30,010 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc