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)
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
10/07/2015
16.99
 405,460 16.78 17.27 16.99 3,120 148,850 -6.0
09/07/2015
16.78
 120,110 16.94 16.94 16.61 0 17,760 -0.7
08/07/2015
16.94
 191,070 17.03 17.11 16.61 51,040 0 2.1
07/07/2015
17.03
 608,850 16.61 17.36 16.82 48,000 148,030 -4.1
06/07/2015
16.61
 320,710 16.53 16.70 16.49 100 151,630 -6.1
03/07/2015
16.53
 265,250 16.65 16.78 16.53 0 44,470 -1.8
02/07/2015
16.65
 600,130 16.16 16.74 16.12 0 169,260 -6.8
01/07/2015
16.16
 69,670 16.12 16.37 16.08 0 1,500 -0.1
30/06/2015
16.12
 262,970 15.95 16.74 15.99 32,000 2,020 1.2
29/06/2015
15.95
 66,350 16.12 16.12 15.87 500 0 0.0
26/06/2015
16.12
 116,720 15.95 16.16 15.99 0 0 0
25/06/2015
15.95
 65,780 16.12 16.12 15.95 0 2,290 -0.1
24/06/2015
16.12
 67,150 16.08 16.20 16.04 0 510 -0.0
23/06/2015
16.08
 35,150 16.12 16.16 16.08 0 0 0
22/06/2015
16.12
 88,250 16.28 16.28 16.12 0 0 0
19/06/2015
16.28
 92,330 16.28 16.37 16.08 500 0 0.0
18/06/2015
16.28
 61,740 16.08 16.28 16.08 0 700 -0.0
17/06/2015
16.08
 196,010 16.41 16.41 16.08 150 38,280 -1.5
16/06/2015
16.41
 122,760 16.41 16.94 16.32 0 740 -0.0
15/06/2015
16.41
 97,320 16.45 16.53 16.32 0 60 -0.0
12/06/2015
16.45
 153,140 16.08 16.61 15.95 0 10,800 -0.4
11/06/2015
16.08
 65,320 15.99 16.12 15.91 6,500 0 0.3
10/06/2015
15.99
 138,470 15.99 15.99 15.87 500 34,610 -1.3
09/06/2015
15.99
 149,450 16.12 16.16 15.95 300 31,590 -1.2
08/06/2015
16.12
 149,260 15.99 16.12 15.83 0 4,000 -0.2
05/06/2015
15.99
 24,820 16.04 16.12 15.83 0 4,880 -0.2
04/06/2015
16.04
 144,350 16.20 16.20 15.87 500 0 0.0
03/06/2015
16.20
 255,440 15.83 16.28 15.83 0 2,370 -0.1
02/06/2015
15.83
 13,160 15.87 16.12 15.83 0 0 0
01/06/2015
15.87
 42,890 15.99 15.99 15.87 0 0 0
29/05/2015
15.99
 46,190 16.08 16.08 15.70 2,500 0 0.1
28/05/2015
16.08
 82,860 16.12 16.16 15.87 600 23,720 -0.9
27/05/2015
16.12
 18,290 16.24 16.24 15.99 500 0 0.0
26/05/2015
16.24
 55,970 16.28 16.32 16.12 2,000 12,430 -0.4
25/05/2015
16.28
 65,860 16.08 16.28 16.08 7,000 300 0.3
22/05/2015
16.08
 80,440 15.99 16.32 15.99 0 2,090 -0.1
21/05/2015
15.99
 42,190 15.95 15.99 15.95 390 0 0.0
20/05/2015
15.95
 105,250 15.66 15.95 15.66 900 1,550 -0.0
19/05/2015
15.66
 64,280 15.79 15.79 15.50 100 0 0.0
18/05/2015
15.79
 99,240 15.87 15.87 15.50 1,000 0 0.0
15/05/2015
15.87
 17,910 15.91 15.95 15.75 100 0 0.0
14/05/2015
15.91
 52,460 15.87 15.95 15.87 0 3,270 -0.1
13/05/2015
15.87
 42,350 15.87 15.91 15.70 0 300 -0.0
12/05/2015
15.87
 47,210 16.08 16.08 15.87 0 0 0
11/05/2015
16.08
 130,410 15.87 16.12 15.87 100,000 670 3.9
08/05/2015
15.87
 20,120 15.91 15.99 15.75 0 0 0
07/05/2015
15.91
 41,690 15.83 15.95 15.79 100 0 0.0
06/05/2015
15.83
 157,050 15.99 16.08 15.79 120,000 0 4.6
05/05/2015
15.99
 79,140 15.50 16.04 15.66 20,500 4,000 0.6
04/05/2015
15.50
 130,220 16.24 16.24 15.50 70,000 3,000 2.6
27/04/2015
16.24
 35,990 16.28 16.32 16.24 10 0 0.0
24/04/2015
16.28
 31,220 16.12 16.41 16.16 0 330 -0.0
23/04/2015
16.12
 75,990 16.20 16.37 16.08 0 0 0
22/04/2015
16.20
 110,020 16.28 16.28 16.08 500 0 0.0
21/04/2015
16.28
 263,500 16.49 16.49 16.24 500 13,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |