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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |