CTCP Công nghiệp Cao su Miền Nam (csm)

12.45
-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
(2026-08-19) 		-1.45 -10.39% 2,260,900 -120,000 -1.6
12.45
13.95
12.45
2 tháng
(2026-07-20) 		-1.40 -10.07% 10,277,600 -52,600 -0.6
12.45
14.90
12.45
3 tháng
(2026-06-22) 		-0.10 -0.79% 18,983,500 76,600 1.2
12.45
14.90
12.45
6 tháng
(2026-03-23) 		0.70 5.93% 30,425,300 48,700 0.8
11.40
14.90
12.45
12 tháng
(2025-09-23) 		-2.75 -18.03% 89,773,600 -851,800 -12.5
11.40
15.60
12.45
24 tháng
(2024-09-30) 		0.46 3.84% 374,637,600 -406,130 -28.4
9.79
17.15
12.45
36 tháng
(2023-10-04) 		0.36 3.01% 402,794,700 -488,990 -29.5
9.79
17.87
12.45
60 tháng
(2021-10-14) 		-3.99 -24.17% 425,735,600 -724,634 -38.2
9.79
20.56
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
12.21
 23,620 12.55 12.59 12.21 0 0 0
27/06/2018
12.55
 69,190 12.55 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 12.21 12.38 12.04 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 4%
21/06/2018
12.21
 100,230 12.08 12.42 12.21 0 0 0
20/06/2018
12.08
 71,780 11.70 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 12.50 12.50 12.12 2,600 0 0.0
15/06/2018
12.50
 49,400 12.50 12.58 12.41 0 5,000 -0.1
14/06/2018
12.50
 36,950 12.62 12.71 12.41 0 0 0
13/06/2018
12.62
 126,720 12.37 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 12.83 12.83 12.54 0 240 0.0
08/06/2018
12.83
 80,450 13.08 13.29 12.75 0 0 0
07/06/2018
13.08
 770,870 12.25 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
05/06/2018
12.54
 221,030 12.37 12.58 12.41 2,000 0 0.0
04/06/2018
12.37
 168,430 12.37 12.54 12.37 0 55,000 -0.8
01/06/2018
12.37
 351,920 12.54 12.58 12.37 0 95,000 -1.4
31/05/2018
12.54
 222,090 12.50 12.75 12.54 0 0 0
30/05/2018
12.50
 260,850 12.20 12.71 12.20 0 0 0
29/05/2018
12.20
 284,220 12.00 12.54 12.00 0 0 0
28/05/2018
12.00
 209,940 12.37 12.37 12.00 0 1,770 0.0
25/05/2018
12.37
 617,560 12.45 12.71 12.12 0 0 0
24/05/2018
12.45
 645,970 12.16 12.62 12.12 5,000 0 0.1
23/05/2018
12.16
 394,090 11.37 12.16 11.28 0 0 0
22/05/2018
11.37
 288,910 11.33 11.62 11.20 372,680 391,680 -0.3
21/05/2018
11.33
 120,210 10.99 11.41 10.95 0 0 0
18/05/2018
10.99
 209,510 10.99 11.08 10.95 0 0 0
17/05/2018
10.99
 96,270 10.95 10.99 10.62 900 8,930 -0.1
16/05/2018
10.95
 64,540 10.87 10.99 10.82 900 4,170 0.0
15/05/2018
10.87
 84,590 10.91 10.95 10.82 1,000 0 0.0
14/05/2018
10.91
 77,790 10.62 10.91 10.49 0 0 0
11/05/2018
10.62
 33,080 10.57 10.70 10.57 2,000 1,210 0.0
10/05/2018
10.57
 19,900 10.45 10.78 10.45 1,000 0 0.0
09/05/2018
10.45
 184,410 10.82 10.82 10.45 0 142,670 -1.8
08/05/2018
10.82
 56,060 10.87 10.95 10.74 0 17,050 -0.2
07/05/2018
10.87
 166,720 10.62 10.87 10.53 0 30,000 -0.4
04/05/2018
10.62
 151,560 10.87 11.12 10.62 0 138,440 -1.8
03/05/2018
10.87
 119,090 10.95 10.95 10.70 0 13,000 -0.2
02/05/2018
10.95
 104,950 11.16 11.20 10.91 0 35,000 -0.5
27/04/2018
11.16
 73,910 11.12 11.16 11.08 0 28,970 -0.4
26/04/2018
11.12
 225,190 11.37 11.37 10.95 1,000 48,000 -0.6
24/04/2018
11.37
 216,040 11.37 11.54 11.28 0 40,000 -0.5
23/04/2018
11.37
 148,680 11.54 11.79 11.37 400 47,000 -0.6
20/04/2018
11.54
 200,440 11.74 11.79 11.49 0 28,000 -0.4
19/04/2018
11.74
 115,530 11.95 12.08 11.74 0 16,000 -0.2
18/04/2018
11.95
 64,960 11.95 12.04 11.91 0 21,130 -0.3
17/04/2018
11.95
 67,090 11.95 12.29 11.91 0 31,800 -0.5
16/04/2018
11.95
 86,390 12.04 12.12 11.83 3,600 24,000 -0.3
13/04/2018
12.04
 131,410 11.95 12.25 11.87 0 37,000 -0.5
12/04/2018
11.95
 224,390 11.83 12.20 11.95 0 60,500 -0.9
11/04/2018
11.83
 282,810 12.20 12.33 11.83 0 76,600 -1.1
10/04/2018
12.20
 179,980 12.20 12.37 11.95 0 48,450 -0.7
09/04/2018
12.20
 175,330 12.25 12.54 12.20 0 44,940 -0.7
06/04/2018
12.25
 131,370 12.20 12.45 12.25 7,900 32,800 -0.4
05/04/2018
12.20
 76,610 12.37 12.54 12.20 0 19,200 -0.3
04/04/2018
12.37
 307,630 12.12 12.54 12.12 600 0 0.0
03/04/2018
12.12
 161,670 12.00 12.20 11.91 164,500 164,500 0
02/04/2018
12.00
 203,120 11.95 12.29 11.95 0 900 0.0
30/03/2018
11.95
 141,000 12.12 12.29 11.95 0 0 0
29/03/2018
12.12
 107,790 12.20 12.37 12.08 0 0 0
28/03/2018
12.20
 58,160 12.20 12.45 12.20 0 1,000 0.0
27/03/2018
12.20
 326,090 12.37 12.54 12.16 0 294,590 -4.3
26/03/2018
12.37
 403,110 12.20 12.75 12.20 400 166,050 -2.5
23/03/2018
12.20
 178,740 12.08 12.50 11.91 0 0 0
22/03/2018
12.08
 645,770 12.29 12.29 12.04 1,000 500,000 -7.2
21/03/2018
12.29
 158,820 12.29 12.37 12.12 161,420 164,420 0.0
20/03/2018
12.29
 285,670 12.50 12.54 12.25 0 239,980 -3.5
19/03/2018
12.50
 73,930 12.50 12.54 12.37 0 2,000 0.0
16/03/2018
12.50
 245,060 12.29 12.62 12.20 3,000 109,960 -1.6
15/03/2018
12.29
 96,720 12.37 12.62 12.29 8,000 40 0.1
14/03/2018
12.37
 64,280 12.37 12.45 12.20 0 0 0
13/03/2018
12.37
 119,880 12.54 12.79 12.29 0 60,680 -0.9
12/03/2018
12.54
 163,430 12.79 12.91 12.54 0 250 0.0
09/03/2018
12.79
 387,490 12.37 12.96 12.29 0 1,390 0.0
08/03/2018
12.37
 57,640 12.20 12.45 12.20 0 0 0
07/03/2018
12.20
 179,220 11.91 12.54 11.91 2,000 0 0.0
06/03/2018
11.91
 96,980 11.91 11.95 11.87 0 0 0
05/03/2018
11.91
 89,190 11.87 12.08 11.87 650 0 0.0
02/03/2018
11.87
 140,020 11.91 12.04 11.70 0 0 0
01/03/2018
11.91
 209,300 12.04 12.04 11.70 0 0 0
28/02/2018
12.04
 150,670 12.04 12.12 11.79 0 990 0.0
27/02/2018
12.04
 438,240 12.25 12.45 11.87 0 230 0.0
26/02/2018
12.25
 185,430 12.41 12.62 12.08 0 31,400 -0.5
23/02/2018
12.41
 107,810 12.00 12.41 11.91 44,110 3,300 0.6
22/02/2018
12.00
 223,730 12.37 12.37 11.95 1,150 2,670 0.0
21/02/2018
12.37
 115,870 12.37 12.54 12.29 0 1,120 0.0
13/02/2018
12.37
 53,980 12.37 12.62 12.37 0 0 0
12/02/2018
12.37
 120,450 12.04 12.37 11.95 540 0 0.0
09/02/2018
12.04
 396,440 11.95 12.04 11.37 0 8,000 -0.1
08/02/2018
11.95
 159,010 11.95 12.12 11.70 19,960 6,290 0.2
07/02/2018
11.95
 200,550 11.28 12.00 11.28 10,340 3,000 0.1
06/02/2018
11.28
 769,920 11.54 11.54 10.74 22,820 55,000 -0.4
05/02/2018
11.54
 632,190 12.33 12.33 11.49 3,800 20,000 -0.2
02/02/2018
12.33
 233,800 12.41 12.71 12.12 0 0 0
01/02/2018
12.41
 269,450 12.71 12.75 12.41 0 0 0
31/01/2018
12.71
 398,810 12.87 12.96 12.54 0 2,000 0.0
30/01/2018
12.87
 441,780 13.04 13.04 12.66 0 0 0

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