CTCP Công nghiệp Cao su Miền Nam (csm)

11.65
-0.10
(-0.85%)
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
(2026-09-07) 		-0.45 -3.41% 1,495,800 -57,700 -0.4
11.65
13.25
11.65
2 tháng
(2026-08-06) 		-1.70 -11.76% 4,053,200 -155,600 -1.8
11.65
14.60
11.65
3 tháng
(2026-07-07) 		-1.05 -7.61% 14,610,300 17,300 0.6
11.65
14.90
11.65
6 tháng
(2026-04-08) 		0.40 3.24% 27,927,300 42,100 1.0
11.40
14.90
11.65
12 tháng
(2025-10-10) 		-1.85 -12.67% 77,487,500 -66,800 -0.3
11.40
14.90
11.65
24 tháng
(2024-10-15) 		1.40 12.31% 362,925,200 -267,330 -25.7
9.79
17.15
11.65
36 tháng
(2023-10-23) 		0.71 5.90% 391,395,000 -282,790 -25.9
9.79
17.87
11.65
60 tháng
(2021-11-01) 		-3.74 -22.66% 413,615,800 -531,799 -34.8
9.79
20.56
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2017
15.64
 235,910 15.68 15.80 15.64 10,100 10,890 0.0
21/03/2017
15.76
 183,230 15.99 15.99 15.76 10,000 10,000 0.0
20/03/2017
15.87
 179,210 16.11 16.11 15.87 3,000 0 0.1
17/03/2017
15.95
 472,630 15.87 16.15 15.87 400,000 50,300 7.2
16/03/2017
15.87
 334,690 15.64 15.91 15.64 570 1,200 0.0
15/03/2017
15.64
 163,660 15.87 15.87 15.56 0 0 0
14/03/2017
15.80
 130,000 15.95 15.95 15.64 0 7,000 -0.1
13/03/2017
15.95
 104,940 16.03 16.07 15.91 0 0 0
10/03/2017
16.03
 124,790 16.03 16.07 15.99 0 4,500 -0.1
09/03/2017
16.03
 175,020 16.34 16.34 15.99 90 1,000 0.0
08/03/2017
16.07
 183,280 15.99 16.19 15.99 260 7,000 -0.1
07/03/2017
15.99
 194,810 16.03 16.26 15.99 0 0 0
06/03/2017
16.11
 159,050 16.11 16.34 16.03 0 1,000 0.0
03/03/2017
16.11
 87,670 16.03 16.42 16.03 0 0 0
02/03/2017
16.03
 65,430 16.46 16.50 16.03 0 26,640 -0.5
01/03/2017
16.19
 211,480 16.42 16.42 16.15 0 0 0
28/02/2017
16.19
 340,510 15.95 16.42 15.95 192,120 16,860 3.6
27/02/2017
15.95
 110,730 15.95 16.11 15.95 3,100 2,920 0.0
24/02/2017
16.03
 245,060 16.26 16.26 16.03 10,500 4,840 0.1
23/02/2017
16.26
 164,510 16.34 16.42 16.26 400 4,620 -0.1
22/02/2017
16.34
 179,630 16.70 16.77 16.34 5,480 4,100 0.0
21/02/2017
16.70
 701,040 16.34 16.77 16.30 300,000 10 6.4
20/02/2017
16.34
 292,760 16.62 16.62 16.23 2,800 45,020 -0.9
17/02/2017
16.58
 209,370 16.66 16.66 16.58 300 19,760 -0.4
16/02/2017
16.62
 355,500 16.66 16.70 16.58 6,500 1,000 0.1
15/02/2017
16.62
 393,680 16.38 16.62 16.38 10,100 0 0.2
14/02/2017
16.34
 299,430 16.54 16.54 16.26 5,100 10,920 -0.1
13/02/2017
16.42
 222,090 16.34 16.54 16.34 0 10 0.0
10/02/2017
16.34
 166,190 16.03 16.42 16.03 20 40 0.0
09/02/2017
16.11
 244,350 16.11 16.19 16.03 0 0 0
08/02/2017
16.03
 155,890 16.19 16.19 16.03 5,000 1,000 0.1
07/02/2017
16.15
 303,980 16.23 16.26 16.15 10,520 0 0.2
06/02/2017
16.23
 181,940 16.11 16.26 16.11 0 0 0
03/02/2017
16.11
 281,790 16.03 16.23 16.03 4,200 10,000 -0.1
02/02/2017
16.03
 225,290 15.80 16.11 15.72 9,780 0 0.2
25/01/2017
15.64
 80,820 15.60 15.64 15.40 1,010 0 0.0
24/01/2017
15.48
 65,270 15.48 15.48 15.37 0 0 0
23/01/2017
15.37
 38,270 15.48 15.72 15.37 1,000 0 0.0
20/01/2017
15.48
 67,880 15.09 15.76 15.09 0 0 0
19/01/2017
15.25
 231,270 15.48 15.80 15.25 0 0 0
18/01/2017
15.64
 108,600 15.99 15.99 15.64 1,100 0 0.0
17/01/2017
15.80
 134,170 15.87 16.03 15.76 0 1,500 0.0
16/01/2017
16.03
 114,170 16.23 16.23 16.03 2,000 0 0.0
13/01/2017
16.23
 152,650 16.50 16.50 16.19 8,800 0 0.2
12/01/2017
16.50
 214,410 16.58 16.58 16.30 500 2,120 0.0
11/01/2017
16.58
 593,240 16.26 16.62 16.26 20,000 25,000 -0.1
10/01/2017
16.19
 374,740 16.11 16.30 16.03 0 75,000 -1.6
09/01/2017
16.03
 361,650 15.72 16.07 15.72 9,740 25,020 -0.3
06/01/2017
15.72
 180,890 15.72 15.80 15.60 0 0 0
05/01/2017
15.64
 217,830 15.68 15.72 15.56 0 89,550 -1.8
04/01/2017
15.68
 151,150 15.60 15.80 15.52 0 0 0
03/01/2017
15.64
 162,030 15.80 15.83 15.48 0 0 0
30/12/2016
15.83
 267,790 15.60 15.83 15.40 5,000 56,920 -1.1
29/12/2016
15.44
 388,850 15.05 15.44 15.01 150,000 38,000 2.1
28/12/2016
15.05
 99,820 15.09 15.17 14.94 16,000 0 0.3
27/12/2016
14.97
 190,560 15.01 15.33 14.97 1,200 0 0.0
26/12/2016
15.01
 189,210 15.25 15.25 15.01 0 0 0
23/12/2016
15.17
 133,670 15.13 15.29 15.13 4,000 0 0.1
22/12/2016
15.01
 216,920 15.17 15.25 15.01 20,000 0 0.4
21/12/2016
15.21
 170,940 15.33 15.33 15.17 0 0 0
20/12/2016
15.21
 341,310 15.25 15.48 15.21 0 27,500 -0.5
19/12/2016
15.21
 443,710 15.09 15.40 15.09 2,400 0 0.0
16/12/2016
15.09
 327,550 15.17 15.29 15.09 2,640 20 0.1
15/12/2016
15.09
 539,530 14.78 15.37 14.78 1,500 0 0.0
14/12/2016
14.78
 401,440 14.94 15.01 14.78 1,050 0 0.0
13/12/2016
14.94
 535,420 14.78 15.01 14.70 100,000 4,200 1.8
12/12/2016
14.78
 553,110 15.05 15.05 14.47 2,090 300 0.0
09/12/2016
15.05
 293,990 15.09 15.13 15.01 1,300 0 0.0
08/12/2016
15.13
 435,950 15.17 15.29 15.13 0 200 0.0
07/12/2016
15.17
 618,590 15.01 15.21 14.97 20 0 0.0
06/12/2016
14.97
 792,800 14.54 15.05 14.51 100,360 2,320 1.9
05/12/2016
14.54
 258,710 14.51 14.58 14.35 159,620 8,190 2.8
02/12/2016
14.47
 174,820 14.39 14.58 14.31 11,120 0 0.2
01/12/2016
14.39
 243,320 14.31 14.51 14.27 3,420 350 0.1
30/11/2016
14.23
 220,670 14.23 14.31 14.08 0 0 0
29/11/2016
14.23
 131,710 14.23 14.39 14.19 200 1,000 0.0
28/11/2016
14.27
 297,390 14.51 14.51 14.19 300 0 0.0
25/11/2016
14.51
 408,280 14.86 14.86 14.51 0 1,030 0.0
24/11/2016
14.86
 613,530 15.13 15.17 14.86 0 0 0
23/11/2016
15.17
 463,090 15.40 15.40 15.17 0 0 0
22/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/11/2016
15.40
 403,730 15.60 15.60 15.37 20,100 0 0.4
21/11/2016
15.25
 341,770 15.32 15.43 15.25 20 1,500 0.0
18/11/2016
15.32
 385,450 15.55 15.55 15.29 70 0 0.0
17/11/2016
15.55
 294,140 15.58 15.69 15.32 710 7,000 -0.1
16/11/2016
15.55
 225,270 15.55 15.69 15.51 0 0 0
15/11/2016
15.47
 265,940 15.69 15.77 15.47 0 2,400 -0.1
14/11/2016
15.69
 193,400 15.81 15.92 15.62 12,220 0 0.3
11/11/2016
15.81
 161,020 15.99 15.99 15.69 20 0 0.0
10/11/2016
15.96
 369,190 15.84 15.99 15.69 2,600 40,800 -0.8
09/11/2016
15.62
 462,980 15.99 15.99 15.25 1,000 100 0.0
08/11/2016
15.84
 416,510 15.73 15.92 15.40 80,100 0 1.7
07/11/2016
15.32
 201,240 15.25 15.36 15.17 500 0 0.0
04/11/2016
15.21
 108,740 15.40 15.40 15.10 0 0 0
03/11/2016
15.03
 292,470 15.17 15.25 14.95 0 0 0
02/11/2016
15.36
 237,600 15.62 15.62 15.36 0 0 0
01/11/2016
15.62
 194,050 15.55 15.62 15.51 0 0 0
31/10/2016
15.58
 327,630 15.58 15.77 15.58 0 35,650 -0.7
28/10/2016
15.73
 297,000 15.47 15.73 15.43 40,000 0 0.8
27/10/2016
15.51
 90,280 15.40 15.62 15.40 0 1,410 0.0
26/10/2016
15.47
 160,790 15.73 15.77 15.47 0 3,500 -0.1

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