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)
30/06/2014
17.27
 463,000 16.90 17.32 16.86 109,100 0 4.5
27/06/2014
16.90
 340,730 16.86 16.99 16.74 156,300 0 6.4
26/06/2014
16.86
 663,180 16.49 16.86 16.49 169,370 200 6.8
25/06/2014
16.49
 528,820 16.16 16.53 16.12 230,020 500 9.1
24/06/2014
16.16
 398,590 16.08 16.16 15.99 170,820 1,280 6.6
23/06/2014
16.08
 210,250 15.91 16.16 15.95 172,110 0 6.7
20/06/2014
15.91
 546,120 16.12 16.20 15.91 352,520 199,810 6.0
19/06/2014
16.12
 413,050 16.12 16.16 15.70 252,600 0 9.8
18/06/2014
16.12
 155,960 16.16 16.24 16.12 105,380 0 4.1
17/06/2014
16.16
 208,100 16.12 16.20 16.04 126,430 400 4.9
16/06/2014
16.12
 179,450 16.08 16.20 16.04 139,490 1,000 5.4
13/06/2014
16.08
 409,130 16.04 16.12 15.99 257,000 800 10.0
12/06/2014: Cổ tức tiền mặt tỉ lệ: 23%
12/06/2014
16.04
 464,780 15.83 16.24 15.91 188,150 7,000 7.0
11/06/2014
15.83
 490,830 15.83 15.87 15.75 123,000 700 5.0
10/06/2014
15.83
 250,410 15.83 15.98 15.75 54,900 2,800 2.1
09/06/2014
15.83
 291,040 15.75 15.83 15.71 2,400 4,000 -0.1
06/06/2014
15.75
 124,030 15.59 15.79 15.59 40,000 0 1.6
05/06/2014
15.59
 200,130 15.52 15.67 15.40 57,970 410 2.3
04/06/2014
15.52
 385,870 15.63 15.63 15.40 159,340 690 6.3
03/06/2014
15.63
 107,960 15.59 15.83 15.56 16,160 30,000 -0.6
02/06/2014
15.59
 298,340 15.79 15.79 15.52 122,570 5,000 4.7
30/05/2014
15.79
 259,600 15.75 15.83 15.59 100,460 0 4.1
29/05/2014
15.75
 374,860 15.63 15.95 15.59 22,940 8,770 0.6
28/05/2014
15.63
 441,470 15.28 15.79 15.52 51,840 90,000 -1.5
27/05/2014
15.28
 291,880 14.97 15.44 15.01 20,000 40,250 -0.8
26/05/2014
14.97
 119,610 14.70 14.97 14.54 47,300 0 1.8
23/05/2014
14.70
 113,260 14.81 14.89 14.66 39,270 4,060 1.3
22/05/2014
14.81
 332,570 14.97 14.97 14.78 120,880 5,000 4.4
21/05/2014
14.97
 224,690 14.81 15.01 14.62 37,000 5,000 1.2
20/05/2014
14.81
 287,390 14.42 14.81 14.35 63,120 0 2.3
19/05/2014
14.42
 426,700 13.96 14.50 13.80 96,410 20,000 2.8
16/05/2014
13.96
 190,070 13.57 13.96 13.49 47,460 0 1.7
15/05/2014
13.57
 444,410 14.04 14.23 13.33 68,040 0 2.4
14/05/2014
14.04
 343,470 13.14 14.04 13.14 88,980 20,000 2.4
13/05/2014
13.14
 329,310 13.41 13.53 12.79 20,250 0 0.7
12/05/2014
13.41
 529,590 14.39 14.39 13.41 11,060 0 0.4
09/05/2014
14.39
 394,770 13.96 14.39 13.88 1,440 26,100 -0.9
08/05/2014
13.96
 1,674,730 14.97 14.97 13.96 532,390 29,970 18.1
07/05/2014
14.97
 161,030 14.89 15.09 14.89 30,150 21,180 0.3
06/05/2014
14.89
 317,380 15.28 15.28 14.66 25,700 21,830 0.1
05/05/2014
15.28
 200,220 15.67 15.71 15.17 22,340 0 0.9
29/04/2014
15.67
 220,390 15.67 15.67 15.56 90,130 0 3.6
28/04/2014
15.67
 283,610 15.67 15.79 15.59 89,900 11,200 3.2
25/04/2014
15.67
 171,200 15.52 15.67 15.52 35,820 0 1.4
24/04/2014
15.52
 336,620 15.36 15.56 15.20 76,250 10,000 2.6
23/04/2014
15.36
 360,910 15.56 15.67 15.20 121,930 0 4.8
22/04/2014
15.56
 334,270 14.89 15.56 14.81 16,550 0 0.7
21/04/2014
14.89
 241,680 14.93 15.17 14.54 20,000 0 0.8
18/04/2014
14.93
 779,360 15.24 15.24 14.93 21,450 1,150 0.8
17/04/2014
15.24
 556,900 15.24 15.56 15.20 70,750 10,100 2.4
16/04/2014
15.24
 759,730 15.98 15.98 15.24 31,000 3,100 1.1
15/04/2014
15.98
 562,390 16.61 16.61 15.98 22,070 0 0.9
14/04/2014
16.61
 370,330 16.76 16.76 16.57 0 0 0
11/04/2014
16.76
 181,940 16.84 16.84 16.57 2,100 0 0.1
10/04/2014
16.84
 518,430 17.00 17.04 16.61 22,040 4,680 0.7
08/04/2014
17.00
 287,670 17.00 17.08 16.96 70,000 0 3.1
07/04/2014
17.00
 640,810 16.76 17.04 16.76 0 3,000 -0.1
04/04/2014
16.76
 345,170 16.73 16.88 16.65 2,000 0 0.1
03/04/2014
16.73
 181,830 16.61 16.84 16.57 0 0 0
02/04/2014
16.61
 653,120 16.49 16.61 16.18 12,000 15,380 -0.1
01/04/2014
16.49
 790,080 16.53 16.73 16.34 400 0 0.0
31/03/2014
16.53
 818,680 16.84 16.88 16.53 0 18,640 -0.8
28/03/2014
16.84
 367,580 16.92 17.11 16.80 5,000 0 0.2
27/03/2014
16.92
 672,480 17.00 17.00 16.76 1,010 1,260 -0.0
26/03/2014
17.00
 1,027,630 17.39 17.54 16.76 3,010 7,470 -0.2
25/03/2014
17.39
 1,361,600 17.35 17.74 17.23 81,180 29,660 2.3
24/03/2014
17.35
 1,019,790 17.19 17.39 17.19 85,000 4,430 3.6
21/03/2014
17.19
 1,438,210 17.04 17.35 17.04 193,530 22,210 7.6
20/03/2014
17.04
 853,100 17.11 17.27 16.92 187,500 0 8.2
19/03/2014
17.11
 737,740 16.96 17.35 16.96 11,000 45,820 -1.5
18/03/2014
16.96
 887,430 17.15 17.15 16.88 6,000 0 0.3
17/03/2014
17.15
 1,197,340 17.35 17.35 16.96 4,000 21,920 -0.8
14/03/2014
17.35
 2,174,550 17.04 17.39 17.04 100,700 0 4.4
13/03/2014
17.04
 1,065,930 16.84 17.08 16.65 109,500 0 4.8
12/03/2014
16.84
 1,439,900 16.49 17.08 16.49 4,000 39,390 -1.5
11/03/2014
16.49
 770,890 16.22 16.69 16.18 0 0 0
10/03/2014
16.22
 568,100 16.26 16.34 16.22 0 0 0
07/03/2014
16.26
 332,320 16.30 16.41 16.22 0 0 0
06/03/2014
16.30
 151,150 16.14 16.34 16.10 200 12,800 -0.5
05/03/2014
16.14
 260,460 16.10 16.34 16.10 1,180 23,440 -0.9
04/03/2014
16.10
 393,350 16.10 16.10 15.79 0 59,130 -2.4
03/03/2014
16.10
 722,060 16.61 16.61 16.10 0 44,690 -1.9
28/02/2014
16.61
 1,193,590 16.49 16.61 16.26 0 30,000 -1.3
27/02/2014
16.49
 731,930 17.08 17.11 16.45 750 36,700 -1.5
26/02/2014
17.08
 688,870 17.04 17.19 16.76 0 0 0
25/02/2014
17.04
 1,392,310 16.57 17.08 16.37 25,500 1,040 1.1
24/02/2014
16.57
 532,540 16.18 16.57 16.18 0 52,510 -2.2
21/02/2014
16.18
 662,650 16.10 16.18 15.79 25,500 6,110 0.8
20/02/2014
16.10
 1,442,850 16.88 16.96 15.98 140,360 7,990 5.7
19/02/2014
16.88
 512,400 16.92 17.11 16.80 0 0 0
18/02/2014
16.92
 1,188,510 16.34 16.92 16.30 24,700 64,060 -1.7
17/02/2014
16.34
 724,530 16.37 16.41 16.22 60,000 0 2.5
14/02/2014
16.37
 486,990 16.34 16.53 16.26 0 4,000 -0.2
13/02/2014
16.34
 788,480 16.45 16.73 16.26 9,790 7,000 0.1
12/02/2014
16.45
 810,620 16.14 16.45 16.10 2,000 2,000 0.0
11/02/2014
16.14
 1,202,340 16.37 16.49 16.14 3,930 21,920 -0.8
10/02/2014
16.37
 763,430 16.18 16.45 16.14 0 6,980 -0.3
07/02/2014
16.18
 886,820 16.45 16.69 15.87 0 117,000 -4.9
06/02/2014
16.45
 807,140 15.71 16.45 15.83 17,400 53,300 -1.5
27/01/2014
15.71
 974,040 15.28 15.71 15.28 0 118,500 -4.7

Chính sách bảo mật | Điều khoản sử dụng |