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)
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
02/02/2016
12.72
 185,890 13.03 13.03 12.62 0 0 0
01/02/2016
13.03
 310,430 12.83 13.19 12.83 9,410 105,410 -2.4
29/01/2016
12.83
 560,020 12.21 13.03 12.21 820 163,920 -4.0
28/01/2016
12.21
 384,840 12.11 12.42 12.11 3,000 166,090 -3.9
27/01/2016
12.11
 254,230 11.90 12.16 11.95 1,000 194,290 -4.6
26/01/2016
11.90
 179,680 12.11 12.16 11.90 4,260 100,880 -2.3
25/01/2016
12.11
 298,240 11.70 12.16 11.75 7,010 155,750 -3.5
22/01/2016
11.70
 260,040 11.65 11.80 11.54 25,000 90,000 -1.5
21/01/2016
11.65
 132,230 11.65 11.80 11.65 4,800 0 0.1
20/01/2016
11.65
 126,160 11.95 12.01 11.65 1,090 0 0.0
19/01/2016
11.95
 83,300 11.80 12.06 11.80 0 0 0
18/01/2016
11.80
 258,090 12.26 12.26 11.65 0 5,000 -0.1
15/01/2016
12.26
 108,510 12.36 12.42 12.21 5,580 39,950 -0.8
14/01/2016
12.36
 71,030 12.42 12.52 12.26 0 0 0
13/01/2016
12.42
 137,760 12.26 12.47 12.31 0 50,000 -1.2
12/01/2016
12.26
 122,350 12.26 12.31 12.16 25,020 61,200 -0.9
11/01/2016
12.26
 66,490 12.31 12.31 12.16 20,000 0 0.5
08/01/2016
12.31
 217,200 12.31 12.36 12.16 59,030 500 1.4
07/01/2016
12.31
 234,750 12.52 12.52 12.26 1,100 1,000 0.0
06/01/2016
12.52
 123,200 12.57 12.57 12.47 5,000 44,410 -1.0
05/01/2016
12.57
 125,710 12.62 12.62 12.47 1,500 1,000 0.0
04/01/2016
12.62
 120,650 12.67 12.78 12.62 0 0 0
31/12/2015
12.67
 221,620 12.62 12.72 12.57 510 132,670 -3.3
30/12/2015
12.62
 298,170 12.36 12.78 12.47 42,000 184,020 -3.5
29/12/2015
12.36
 213,660 12.36 12.42 12.31 30,420 72,200 -1.0
28/12/2015
12.36
 144,360 12.36 12.47 12.31 24,370 45,660 -0.5
25/12/2015
12.36
 72,020 12.31 12.42 12.31 2,300 0 0.1
24/12/2015
12.31
 125,730 12.26 12.36 12.26 15,500 80,000 -1.5
23/12/2015
12.26
 169,040 12.31 12.36 12.26 16,730 77,590 -1.5
22/12/2015
12.31
 251,920 12.36 12.57 12.31 46,130 160,570 -2.8
21/12/2015
12.36
 356,370 12.36 12.52 12.36 31,500 293,270 -6.3
18/12/2015
12.36
 116,550 12.57 12.57 12.31 10,480 44,830 -0.8
17/12/2015
12.57
 148,000 12.57 12.72 12.52 0 119,690 -2.9
16/12/2015
12.57
 307,150 12.36 12.62 12.36 0 262,810 -6.4
15/12/2015
12.36
 118,850 12.36 12.47 12.31 0 88,000 -2.1
14/12/2015
12.36
 207,680 12.42 12.62 12.31 2,700 156,550 -3.7
11/12/2015
12.42
 182,980 12.36 12.83 12.36 6,500 137,960 -3.2
10/12/2015
12.36
 267,080 12.62 12.62 12.36 3,970 100,790 -2.4
09/12/2015
12.62
 219,200 12.93 12.93 12.62 0 103,290 -2.6
08/12/2015
12.93
 202,290 13.03 13.08 12.83 700 98,140 -2.5
07/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2015
13.03
 218,630 13.13 13.60 13.03 2,000 133,280 -3.4
04/12/2015
13.13
 201,750 13.18 13.23 13.09 1,900 72,490 -1.9
03/12/2015
13.18
 176,050 13.23 13.33 13.18 5,000 119,970 -3.1
02/12/2015
13.23
 247,530 13.23 13.33 13.18 0 203,530 -5.6
01/12/2015
13.23
 208,150 13.33 13.43 13.23 2,250 136,300 -3.7

Chính sách bảo mật | Điều khoản sử dụng |