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)
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
27/04/2016
16.11
 384,980 16.21 16.47 16.06 0 30 -0.0
26/04/2016
16.21
 868,210 16.21 16.83 16.21 1,800 2,870 -0.0
25/04/2016
16.21
 375,430 16.42 16.57 16.21 7,100 500 0.2
22/04/2016
16.42
 314,200 16.21 16.42 16.06 1,150 0 0.0
21/04/2016
16.21
 298,860 16.11 16.32 16.06 48,500 5,410 1.4
20/04/2016
16.11
 393,940 16.16 16.26 15.70 4,000 3,000 0.0
19/04/2016
16.16
 735,320 16.67 16.73 16.16 39,740 0 1.3
15/04/2016
16.67
 559,570 16.57 17.03 16.42 980 2,000 -0.0
14/04/2016
16.57
 234,190 16.73 16.78 16.57 12,580 800 0.4
13/04/2016
16.73
 872,600 16.47 16.83 16.32 3,500 0 0.1
12/04/2016
16.47
 449,450 16.67 16.73 16.47 15,000 2,500 0.4
11/04/2016
16.67
 405,570 16.47 16.83 16.57 4,500 45,130 -1.3
08/04/2016
16.47
 2,075,550 15.49 16.57 15.65 30,000 150,000 -3.9
07/04/2016
15.49
 455,700 15.39 15.55 15.29 1,000 0 0.0
06/04/2016
15.39
 165,160 15.29 15.49 15.24 0 0 0
05/04/2016
15.29
 197,630 15.24 15.29 15.19 0 700 -0.0
04/04/2016
15.24
 513,930 15.24 15.55 15.24 72,510 0 2.2
01/04/2016
15.24
 852,010 14.98 15.39 14.98 0 0 0
31/03/2016
14.98
 468,150 15.19 15.44 14.88 0 0 0
30/03/2016
15.19
 601,830 14.67 15.39 14.57 115,300 550 3.4
29/03/2016
14.67
 216,500 14.93 14.98 14.67 0 0 0
28/03/2016
14.93
 125,970 14.67 14.93 14.62 19,000 0 0.5
25/03/2016
14.67
 273,380 14.73 14.73 14.52 0 0 0
24/03/2016
14.73
 254,620 14.83 14.93 14.67 0 0 0
23/03/2016
14.83
 235,070 14.67 14.93 14.62 30,000 2,860 0.8
22/03/2016
14.67
 456,280 14.73 14.78 14.52 28,400 4,500 0.7
21/03/2016
14.73
 463,990 15.03 15.03 14.73 0 1,660 -0.0
18/03/2016
15.03
 462,130 15.29 15.39 15.03 2,560 800 0.1
17/03/2016
15.29
 390,800 15.24 15.55 15.29 116,400 1,000 3.5
16/03/2016
15.24
 257,970 15.24 15.44 15.08 1,000 1,420 -0.0
15/03/2016
15.24
 412,110 15.49 15.49 15.14 0 20,000 -0.6
14/03/2016
15.49
 437,490 15.55 15.75 15.49 570 10,300 -0.3
11/03/2016
15.55
 552,560 15.55 15.80 15.55 3,500 12,500 -0.3
10/03/2016
15.55
 1,222,590 14.57 15.55 14.57 0 105,000 -3.2
09/03/2016
14.57
 277,000 14.78 14.78 14.57 0 0 0
08/03/2016
14.78
 401,480 14.98 15.03 14.78 0 0 0
07/03/2016
14.98
 669,200 14.98 15.29 14.93 29,100 0 0.9
04/03/2016
14.98
 695,020 14.78 15.14 14.57 0 6,500 -0.2
03/03/2016
14.78
 379,410 14.83 14.98 14.67 2,200 500 0.0
02/03/2016
14.83
 421,060 14.88 14.93 14.73 0 0 0
01/03/2016
14.88
 433,280 14.88 15.14 14.88 6,200 0 0.2
29/02/2016
14.88
 608,970 14.47 14.88 14.57 0 6,900 -0.2
26/02/2016
14.47
 362,780 14.57 14.73 14.47 1,000 0 0.0
25/02/2016
14.57
 678,790 14.73 15.03 14.52 200 33,960 -1.0
24/02/2016
14.73
 375,730 14.62 14.98 14.42 0 6,000 -0.2
23/02/2016
14.62
 535,080 14.93 14.93 14.57 1,700 11,500 -0.3
22/02/2016
14.93
 563,140 14.47 15.08 14.47 1,500 3,200 -0.0
19/02/2016
14.47
 720,700 13.80 14.47 13.75 7,400 14,620 -0.2
18/02/2016
13.80
 593,900 13.75 14.16 13.65 11,400 27,740 -0.4
17/02/2016
13.75
 378,830 13.85 14.16 13.70 4,800 5,000 -0.0
16/02/2016
13.85
 705,960 13.24 14.01 13.34 5,740 20,500 -0.4
15/02/2016
13.24
 263,170 12.88 13.39 12.83 250 5,500 -0.1
05/02/2016
12.88
 147,070 12.72 13.08 12.67 39,050 57,200 -0.5
04/02/2016
12.72
 149,780 12.62 12.88 12.72 0 49,540 -1.2
03/02/2016
12.62
 147,580 12.72 12.72 12.42 0 550 -0.0

Chính sách bảo mật | Điều khoản sử dụng |