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)
30/11/2015
13.33
 152,960 13.47 13.47 13.33 3,000 16,960 -0.4
27/11/2015
13.47
 147,900 13.57 13.57 13.43 0 0 0
26/11/2015
13.57
 233,580 13.57 13.67 13.52 0 79,670 -2.2
25/11/2015
13.57
 307,720 13.62 13.67 13.57 2,700 120,000 -3.3
24/11/2015
13.62
 364,440 13.57 13.72 13.57 3,200 147,060 -4.0
23/11/2015
13.57
 340,340 13.62 13.72 13.52 0 168,410 -4.7
20/11/2015
13.62
 494,650 13.09 13.72 13.33 0 208,990 -5.9
19/11/2015
13.09
 302,880 13.04 13.13 12.99 0 236,580 -6.4
18/11/2015
13.04
 289,510 13.04 13.09 12.99 100 192,070 -5.2
17/11/2015
13.04
 83,040 13.04 13.09 12.99 700 3,000 -0.1
16/11/2015
13.04
 168,060 13.09 13.23 12.99 0 110,460 -3.0
13/11/2015
13.09
 137,980 13.18 13.28 13.04 0 53,930 -1.5
12/11/2015
13.18
 179,620 13.04 13.28 13.13 11,000 57,650 -1.3
11/11/2015
13.04
 84,860 13.09 13.18 12.94 0 0 0
10/11/2015
13.09
 84,040 13.13 13.28 13.09 0 0 0
09/11/2015
13.13
 107,580 13.28 13.33 13.09 40 21,540 -0.6
06/11/2015
13.28
 70,570 13.38 13.43 13.28 1,200 0 0.0
05/11/2015
13.38
 76,720 13.33 13.43 13.28 25,660 200 0.7
04/11/2015
13.33
 122,050 13.28 13.47 13.23 15,000 0 0.4
03/11/2015
13.28
 105,720 13.28 13.38 13.23 0 0 0
02/11/2015
13.28
 112,950 13.43 13.52 13.28 16,500 0 0.5
30/10/2015
13.43
 112,470 13.38 13.57 13.33 13,330 36,580 -0.6
29/10/2015
13.38
 172,740 13.38 13.47 13.33 10,000 51,700 -1.1
28/10/2015
13.38
 76,240 13.52 13.52 13.38 500 0 0.0
27/10/2015
13.52
 227,270 13.33 13.67 13.23 0 28,000 -0.8
26/10/2015
13.33
 319,070 13.57 13.57 13.28 500 0 0.0
23/10/2015
13.57
 213,000 13.57 13.81 13.47 300 112,000 -3.1
22/10/2015
13.57
 272,840 13.57 13.76 13.52 500 124,740 -3.5
21/10/2015
13.57
 861,520 14.30 14.30 13.52 1,900 14,230 -0.3
20/10/2015
14.30
 153,500 14.64 14.73 14.30 500 0 0.0
19/10/2015
14.64
 159,860 14.78 14.88 14.64 1,100 45,500 -1.4
16/10/2015
14.78
 169,350 14.88 14.93 14.78 0 10 -0.0
15/10/2015
14.88
 48,110 14.88 14.93 14.78 0 0 0
14/10/2015
14.88
 95,300 14.78 14.88 14.69 100 0 0.0
13/10/2015
14.78
 66,730 14.93 14.93 14.73 200 900 -0.0
12/10/2015
14.93
 204,180 14.98 15.12 14.93 1,100 51,350 -1.6
09/10/2015
14.98
 264,060 14.98 15.27 14.93 2,400 51,230 -1.5
08/10/2015
14.98
 331,790 14.73 15.12 14.69 6,000 118,640 -3.5
07/10/2015
14.73
 333,640 15.07 15.17 14.64 52,330 28,200 0.7
06/10/2015
15.07
 382,610 14.54 15.17 14.83 1,050 97,620 -3.0
05/10/2015
14.54
 320,620 14.30 14.69 14.35 4,500 108,960 -3.1
02/10/2015
14.30
 439,460 14.06 14.39 14.01 0 500 -0.0
01/10/2015
14.06
 194,590 13.86 14.06 13.86 0 0 0
30/09/2015
13.86
 82,930 13.81 14.01 13.81 100 0 0.0
29/09/2015
13.81
 92,640 13.91 13.91 13.76 0 1,700 -0.0
28/09/2015
13.91
 116,470 14.10 14.20 13.91 0 0 0
25/09/2015
14.10
 116,070 14.25 14.35 14.10 0 0 0
24/09/2015
14.25
 153,280 14.25 14.39 14.20 1,000 0 0.0
23/09/2015
14.25
 130,780 14.39 14.44 14.15 2,190 17,710 -0.5
22/09/2015
14.39
 328,950 14.06 14.54 14.06 8,910 7,000 0.1
21/09/2015
14.06
 230,940 13.57 14.10 13.62 1,560 500 0.0
18/09/2015
13.57
 132,340 13.38 13.62 13.52 0 0 0
17/09/2015
13.38
 148,810 13.38 13.47 13.38 360 90 0.0
16/09/2015
13.38
 137,410 13.33 13.47 13.28 760 0 0.0
15/09/2015
13.33
 165,480 13.38 13.47 13.33 1,450 61,320 -1.7
14/09/2015
13.38
 102,740 13.57 13.67 13.38 0 5,770 -0.2
11/09/2015
13.57
 100,390 13.72 13.72 13.57 330 0 0.0
10/09/2015
13.72
 62,790 13.76 13.81 13.67 0 0 0
09/09/2015
13.76
 140,550 13.52 13.81 13.62 220 0 0.0
08/09/2015
13.52
 44,070 13.47 13.57 13.33 1,000 0 0.0
07/09/2015
13.47
 49,380 13.57 13.76 13.43 1,500 0 0.0
04/09/2015
13.57
 21,060 13.57 13.72 13.47 50 0 0.0
03/09/2015
13.57
 228,040 13.57 13.57 13.28 0 500 -0.0
01/09/2015
13.57
 188,550 13.76 13.86 13.57 10 61,400 -1.7
31/08/2015
13.76
 143,800 14.06 14.10 13.67 1,500 0 0.0
28/08/2015
14.06
 121,220 13.81 14.10 13.81 18,720 0 0.5
27/08/2015
13.81
 230,920 13.86 14.30 13.81 10,580 11,400 -0.0
26/08/2015
13.86
 781,780 12.99 13.86 13.09 1,990 100 0.1
25/08/2015
12.99
 272,360 13.43 13.43 12.60 12,160 1,000 0.3
24/08/2015
13.43
 550,640 14.39 14.39 13.43 1,100 5,000 -0.1
21/08/2015
14.39
 175,900 14.64 14.64 14.15 2,780 0 0.1
20/08/2015
14.64
 79,900 14.83 15.02 14.64 0 3,500 -0.1
19/08/2015
14.83
 123,170 14.88 15.02 14.64 0 12,690 -0.4
18/08/2015
14.88
 91,510 14.98 15.17 14.78 400 0 0.0
17/08/2015
14.98
 94,470 15.32 15.32 14.98 1,310 0 0.0
14/08/2015
15.32
 93,960 15.36 15.36 15.12 790 0 0.0
13/08/2015
15.36
 115,640 15.41 15.41 15.17 90 0 0.0
12/08/2015
15.41
 395,800 15.22 15.80 15.12 185,050 47,720 4.4
11/08/2015
15.22
 327,640 15.36 15.51 15.22 550 101,760 -3.2
10/08/2015
15.36
 360,860 15.32 15.51 15.32 100 259,840 -8.2
07/08/2015
15.32
 187,590 15.41 15.70 15.32 1,000 112,720 -3.6
06/08/2015
15.41
 142,840 15.75 15.85 15.41 200 68,420 -2.2
05/08/2015
15.75
 272,410 15.27 15.80 15.27 122,030 179,250 -1.9
04/08/2015
15.27
 235,150 15.61 15.65 15.27 2,420 82,710 -2.6
03/08/2015
15.61
 286,200 16.09 16.24 15.61 1,400 96,250 -3.1
31/07/2015
16.09
 250,840 16.28 16.48 16.09 0 0 0
30/07/2015
16.28
 276,730 16.48 16.48 16.24 23,760 93,990 -2.4
29/07/2015
16.48
 167,980 16.67 16.82 16.38 60 99,120 -3.4
28/07/2015
16.67
 381,530 16.67 17.06 16.62 1,000 101,210 -3.5
27/07/2015
16.67
 734,580 16.28 17.01 16.43 51,040 217,270 -5.7
24/07/2015
16.28
 242,560 16.19 16.43 16.04 300 460 -0.0
23/07/2015
16.19
 178,470 16.43 16.53 16.14 1,850 20 0.1
22/07/2015: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/07/2015
16.43
 172,490 16.65 16.72 16.43 2,100 5,000 -0.1
21/07/2015
16.65
 581,600 16.61 16.90 16.57 8,130 108,580 -4.1
20/07/2015
16.61
 223,180 16.86 17.03 16.53 14,180 58,010 -1.8
17/07/2015
16.86
 135,250 16.70 17.03 16.70 300 30,000 -1.2
16/07/2015
16.70
 185,620 16.70 16.82 16.65 0 122,180 -4.9
15/07/2015
16.70
 277,960 16.94 17.11 16.70 18,250 52,740 -1.4
14/07/2015
16.94
 382,320 16.99 17.15 16.90 117,960 166,760 -2.0
13/07/2015
16.99
 317,720 16.99 17.27 16.94 36,140 114,400 -3.2

Chính sách bảo mật | Điều khoản sử dụng |