CTCP Công nghiệp Cao su Miền Nam (csm)

12.45
-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
(2026-08-19) 		-1.45 -10.39% 2,260,900 -120,000 -1.6
12.45
13.95
12.45
2 tháng
(2026-07-20) 		-1.40 -10.07% 10,277,600 -52,600 -0.6
12.45
14.90
12.45
3 tháng
(2026-06-22) 		-0.10 -0.79% 18,983,500 76,600 1.2
12.45
14.90
12.45
6 tháng
(2026-03-23) 		0.70 5.93% 30,425,300 48,700 0.8
11.40
14.90
12.45
12 tháng
(2025-09-23) 		-2.75 -18.03% 89,773,600 -851,800 -12.5
11.40
15.60
12.45
24 tháng
(2024-09-30) 		0.46 3.84% 374,637,600 -406,130 -28.4
9.79
17.15
12.45
36 tháng
(2023-10-04) 		0.36 3.01% 402,794,700 -488,990 -29.5
9.79
17.87
12.45
60 tháng
(2021-10-14) 		-3.99 -24.17% 425,735,600 -724,634 -38.2
9.79
20.56
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2016
11.95
 384,840 11.85 12.15 11.85 3,000 166,090 -3.9
27/01/2016
11.85
 254,230 11.65 11.90 11.70 1,000 194,290 -4.6
26/01/2016
11.65
 179,680 11.85 11.90 11.65 4,260 100,880 -2.3
25/01/2016
11.85
 298,240 11.45 11.90 11.50 7,010 155,750 -3.5
22/01/2016
11.45
 260,040 11.40 11.55 11.30 25,000 90,000 -1.5
21/01/2016
11.40
 132,230 11.40 11.55 11.40 4,800 0 0.1
20/01/2016
11.40
 126,160 11.70 11.75 11.40 1,090 0 0.0
19/01/2016
11.70
 83,300 11.55 11.80 11.55 0 0 0
18/01/2016
11.55
 258,090 12.00 12.00 11.40 0 5,000 -0.1
15/01/2016
12.00
 108,510 12.10 12.15 11.95 5,580 39,950 -0.8
14/01/2016
12.10
 71,030 12.15 12.25 12.00 0 0 0
13/01/2016
12.15
 137,760 12.00 12.20 12.05 0 50,000 -1.2
12/01/2016
12.00
 122,350 12.00 12.05 11.90 25,020 61,200 -0.9
11/01/2016
12.00
 66,490 12.05 12.05 11.90 20,000 0 0.5
08/01/2016
12.05
 217,200 12.05 12.10 11.90 59,030 500 1.4
07/01/2016
12.05
 234,750 12.25 12.25 12.00 1,100 1,000 0.0
06/01/2016
12.25
 123,200 12.30 12.30 12.20 5,000 44,410 -1.0
05/01/2016
12.30
 125,710 12.35 12.35 12.20 1,500 1,000 0.0
04/01/2016
12.35
 120,650 12.40 12.50 12.35 0 0 0
31/12/2015
12.40
 221,620 12.35 12.45 12.30 510 132,670 -3.3
30/12/2015
12.35
 298,170 12.10 12.50 12.20 42,000 184,020 -3.5
29/12/2015
12.10
 213,660 12.10 12.15 12.05 30,420 72,200 -1.0
28/12/2015
12.10
 144,360 12.10 12.20 12.05 24,370 45,660 -0.5
25/12/2015
12.10
 72,020 12.05 12.15 12.05 2,300 0 0.1
24/12/2015
12.05
 125,730 12.00 12.10 12.00 15,500 80,000 -1.5
23/12/2015
12.00
 169,040 12.05 12.10 12.00 16,730 77,590 -1.5
22/12/2015
12.05
 251,920 12.10 12.30 12.05 46,130 160,570 -2.8
21/12/2015
12.10
 356,370 12.10 12.25 12.10 31,500 293,270 -6.3
18/12/2015
12.10
 116,550 12.30 12.30 12.05 10,480 44,830 -0.8
17/12/2015
12.30
 148,000 12.30 12.45 12.25 0 119,690 -2.9
16/12/2015
12.30
 307,150 12.10 12.35 12.10 0 262,810 -6.4
15/12/2015
12.10
 118,850 12.10 12.20 12.05 0 88,000 -2.1
14/12/2015
12.10
 207,680 12.15 12.35 12.05 2,700 156,550 -3.7
11/12/2015
12.15
 182,980 12.10 12.55 12.10 6,500 137,960 -3.2
10/12/2015
12.10
 267,080 12.35 12.35 12.10 3,970 100,790 -2.4
09/12/2015
12.35
 219,200 12.65 12.65 12.35 0 103,290 -2.6
08/12/2015
12.65
 202,290 12.75 12.80 12.55 700 98,140 -2.5
07/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2015
12.75
 218,630 12.85 13.31 12.75 2,000 133,280 -3.4
04/12/2015
12.85
 201,750 12.90 12.95 12.81 1,900 72,490 -1.9
03/12/2015
12.90
 176,050 12.95 13.04 12.90 5,000 119,970 -3.1
02/12/2015
12.95
 247,530 12.95 13.04 12.90 0 203,530 -5.6
01/12/2015
12.95
 208,150 13.04 13.14 12.95 2,250 136,300 -3.7
30/11/2015
13.04
 152,960 13.19 13.19 13.04 3,000 16,960 -0.4
27/11/2015
13.19
 147,900 13.28 13.28 13.14 0 0 0
26/11/2015
13.28
 233,580 13.28 13.38 13.23 0 79,670 -2.2
25/11/2015
13.28
 307,720 13.33 13.38 13.28 2,700 120,000 -3.3
24/11/2015
13.33
 364,440 13.28 13.42 13.28 3,200 147,060 -4.0
23/11/2015
13.28
 340,340 13.33 13.42 13.23 0 168,410 -4.7
20/11/2015
13.33
 494,650 12.81 13.42 13.04 0 208,990 -5.9
19/11/2015
12.81
 302,880 12.76 12.85 12.71 0 236,580 -6.4
18/11/2015
12.76
 289,510 12.76 12.81 12.71 100 192,070 -5.2
17/11/2015
12.76
 83,040 12.76 12.81 12.71 700 3,000 -0.1
16/11/2015
12.76
 168,060 12.81 12.95 12.71 0 110,460 -3.0
13/11/2015
12.81
 137,980 12.90 13.00 12.76 0 53,930 -1.5
12/11/2015
12.90
 179,620 12.76 13.00 12.85 11,000 57,650 -1.3
11/11/2015
12.76
 84,860 12.81 12.90 12.66 0 0 0
10/11/2015
12.81
 84,040 12.85 13.00 12.81 0 0 0
09/11/2015
12.85
 107,580 13.00 13.04 12.81 40 21,540 -0.6
06/11/2015
13.00
 70,570 13.09 13.14 13.00 1,200 0 0.0
05/11/2015
13.09
 76,720 13.04 13.14 13.00 25,660 200 0.7
04/11/2015
13.04
 122,050 13.00 13.19 12.95 15,000 0 0.4
03/11/2015
13.00
 105,720 13.00 13.09 12.95 0 0 0
02/11/2015
13.00
 112,950 13.14 13.23 13.00 16,500 0 0.5
30/10/2015
13.14
 112,470 13.09 13.28 13.04 13,330 36,580 -0.6
29/10/2015
13.09
 172,740 13.09 13.19 13.04 10,000 51,700 -1.1
28/10/2015
13.09
 76,240 13.23 13.23 13.09 500 0 0.0
27/10/2015
13.23
 227,270 13.04 13.38 12.95 0 28,000 -0.8
26/10/2015
13.04
 319,070 13.28 13.28 13.00 500 0 0.0
23/10/2015
13.28
 213,000 13.28 13.52 13.19 300 112,000 -3.1
22/10/2015
13.28
 272,840 13.28 13.47 13.23 500 124,740 -3.5
21/10/2015
13.28
 861,520 13.99 13.99 13.23 1,900 14,230 -0.3
20/10/2015
13.99
 153,500 14.32 14.42 13.99 500 0 0.0
19/10/2015
14.32
 159,860 14.47 14.56 14.32 1,100 45,500 -1.4
16/10/2015
14.47
 169,350 14.56 14.61 14.47 0 10 0.0
15/10/2015
14.56
 48,110 14.56 14.61 14.47 0 0 0
14/10/2015
14.56
 95,300 14.47 14.56 14.37 100 0 0.0
13/10/2015
14.47
 66,730 14.61 14.61 14.42 200 900 0.0
12/10/2015
14.61
 204,180 14.66 14.80 14.61 1,100 51,350 -1.6
09/10/2015
14.66
 264,060 14.66 14.94 14.61 2,400 51,230 -1.5
08/10/2015
14.66
 331,790 14.42 14.80 14.37 6,000 118,640 -3.5
07/10/2015
14.42
 333,640 14.75 14.85 14.32 52,330 28,200 0.7
06/10/2015
14.75
 382,610 14.23 14.85 14.51 1,050 97,620 -3.0
05/10/2015
14.23
 320,620 13.99 14.37 14.04 4,500 108,960 -3.1
02/10/2015
13.99
 439,460 13.76 14.09 13.71 0 500 0.0
01/10/2015
13.76
 194,590 13.57 13.76 13.57 0 0 0
30/09/2015
13.57
 82,930 13.52 13.71 13.52 100 0 0.0
29/09/2015
13.52
 92,640 13.61 13.61 13.47 0 1,700 0.0
28/09/2015
13.61
 116,470 13.80 13.90 13.61 0 0 0
25/09/2015
13.80
 116,070 13.95 14.04 13.80 0 0 0
24/09/2015
13.95
 153,280 13.95 14.09 13.90 1,000 0 0.0
23/09/2015
13.95
 130,780 14.09 14.13 13.85 2,190 17,710 -0.5
22/09/2015
14.09
 328,950 13.76 14.23 13.76 8,910 7,000 0.1
21/09/2015
13.76
 230,940 13.28 13.80 13.33 1,560 500 0.0
18/09/2015
13.28
 132,340 13.09 13.33 13.23 0 0 0
17/09/2015
13.09
 148,810 13.09 13.19 13.09 360 90 0.0
16/09/2015
13.09
 137,410 13.04 13.19 13.00 760 0 0.0
15/09/2015
13.04
 165,480 13.09 13.19 13.04 1,450 61,320 -1.7
14/09/2015
13.09
 102,740 13.28 13.38 13.09 0 5,770 -0.2
11/09/2015
13.28
 100,390 13.42 13.42 13.28 330 0 0.0
10/09/2015
13.42
 62,790 13.47 13.52 13.38 0 0 0

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