CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-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
(2024-08-20) 		0.10 0.82% 4,134,500 2,800 0.0
12.20
13.08
12.55
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,578,800 34,900 0.4
12.06
14.26
12.55
3 tháng
(2024-06-21) 		-2.63 -17.28% 16,361,600 28,991 0.3
12.06
15.92
12.55
6 tháng
(2024-03-25) 		-1.75 -12.21% 21,923,700 32,102 0.4
12.06
18.26
12.55
12 tháng
(2023-09-25) 		0.15 1.21% 24,473,200 -19,569 -0.3
11.42
18.26
12.55
24 tháng
(2022-09-30) 		-2 -13.69% 29,134,600 -29,392 -1.9
11.42
18.26
12.55
36 tháng
(2021-10-05) 		-4.24 -25.20% 47,328,400 -255,278 -9.0
11.42
21.01
12.55
60 tháng
(2019-10-16) 		-0.58 -4.38% 84,078,400 -1,708,818 -32.3
11.42
21.01
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
13.72
 719,340 13.88 14.07 13.72 5,100 4,250 0.0
20/11/2013
13.88
 293,220 13.84 13.96 13.80 31,050 8,580 0.8
19/11/2013
13.84
 520,730 13.96 14.00 13.84 0 1,000 -0.0
18/11/2013
13.96
 1,061,350 13.53 14.00 13.65 71,090 2,890 2.4
15/11/2013
13.53
 303,120 13.49 13.65 13.49 0 0 0
14/11/2013
13.49
 214,810 13.53 13.53 13.45 500 2,000 -0.1
13/11/2013
13.53
 103,430 13.57 13.57 13.49 20,000 0 0.7
12/11/2013
13.57
 444,530 13.57 13.72 13.53 0 29,270 -1.0
11/11/2013
13.57
 279,950 13.53 13.57 13.49 0 0 0
08/11/2013
13.53
 129,210 13.57 13.65 13.49 2,500 0 0.1
07/11/2013
13.57
 221,660 13.68 13.72 13.57 500 0 0.0
06/11/2013
13.68
 222,800 13.57 13.68 13.57 0 0 0
05/11/2013
13.57
 187,950 13.49 13.61 13.49 21,780 2,000 0.7
04/11/2013
13.49
 171,290 13.53 13.61 13.49 0 3,000 -0.1
01/11/2013
13.53
 110,050 13.57 13.61 13.49 30,000 0 1.0
31/10/2013
13.57
 141,010 13.65 13.65 13.53 0 23,150 -0.8
30/10/2013
13.65
 127,390 13.49 13.65 13.49 0 0 0
29/10/2013
13.49
 229,310 13.41 13.53 13.37 0 4,200 -0.1
28/10/2013
13.41
 530,270 13.65 13.65 13.37 20,000 0 0.7
25/10/2013
13.65
 737,470 13.76 13.80 13.57 25,000 0 0.9
24/10/2013
13.76
 404,080 13.88 13.92 13.76 3,000 0 0.1
23/10/2013
13.88
 405,200 13.84 13.96 13.84 42,870 0 1.5
22/10/2013
13.84
 444,090 13.96 14.04 13.80 3,000 6,440 -0.1
21/10/2013
13.96
 621,500 14.04 14.11 13.96 0 19,000 -0.7
18/10/2013
14.04
 994,980 13.92 14.15 13.96 0 900 -0.0
17/10/2013
13.92
 325,150 13.96 14.07 13.88 3,000 0 0.1
16/10/2013
13.96
 413,120 13.92 14.00 13.84 0 0 0
15/10/2013
13.92
 329,910 13.72 13.92 13.72 5,000 500 0.2
14/10/2013
13.72
 241,210 13.76 13.80 13.68 100 0 0.0
11/10/2013
13.76
 570,810 13.84 13.92 13.76 0 0 0
10/10/2013
13.84
 723,770 14.00 14.04 13.84 0 0 0
09/10/2013
14.00
 484,390 14.11 14.11 14.00 0 330 -0.0
08/10/2013
14.11
 918,200 13.92 14.19 13.88 0 0 0
07/10/2013
13.92
 1,129,270 13.92 13.96 13.80 0 0 0
04/10/2013
13.92
 631,560 13.88 13.96 13.72 20,000 610 0.7
03/10/2013
13.88
 600,220 13.92 13.96 13.72 0 4,030 -0.1
02/10/2013
13.92
 606,470 13.68 13.96 13.72 36,540 0 1.3
01/10/2013
13.68
 1,412,270 13.65 13.92 13.61 30,000 1,000 1.0
30/09/2013
13.65
 911,490 13.33 13.65 13.41 63,600 12,550 1.8
27/09/2013
13.33
 340,280 13.29 13.37 13.22 0 6,460 -0.2
26/09/2013
13.29
 278,720 13.26 13.37 13.18 0 1,460 -0.0
25/09/2013
13.26
 660,590 13.33 13.45 13.26 18,940 4,000 0.5
24/09/2013
13.33
 635,460 13.02 13.37 13.10 23,000 0 0.8
23/09/2013
13.02
 255,380 12.90 13.06 12.79 11,880 1,700 0.3
20/09/2013
12.90
 389,680 13.02 13.06 12.87 82,680 0 2.7
19/09/2013
13.02
 447,120 12.98 13.22 12.98 3,000 7,700 -0.2
18/09/2013
12.98
 563,950 13.37 13.37 12.98 39,360 0 1.3
17/09/2013
13.37
 693,900 13.29 13.45 13.18 294,440 27,990 9.1
16/09/2013
13.29
 987,790 12.75 13.37 13.02 3,000 28,440 -0.9
13/09/2013
12.75
 353,290 12.63 12.87 12.63 0 4,000 -0.1
12/09/2013
12.63
 157,740 12.67 12.75 12.55 0 490 -0.0
11/09/2013
12.67
 310,490 12.55 12.83 12.55 24,670 4,590 0.7
10/09/2013
12.55
 298,500 12.40 12.63 12.40 41,530 160 1.3
09/09/2013
12.40
 561,610 12.83 12.83 12.36 630 0 0.0
06/09/2013
12.83
 445,570 12.75 12.94 12.67 27,230 91,440 -2.1
05/09/2013
12.75
 643,580 12.28 12.75 12.28 141,570 103,500 1.2
04/09/2013
12.28
 507,330 12.59 12.67 12.24 30,500 100,100 -2.2
03/09/2013
12.59
 340,100 12.71 12.87 12.59 0 100,000 -3.3
30/08/2013
12.71
 400,900 12.67 12.79 12.51 510 60,510 -1.9
29/08/2013
12.67
 413,430 12.94 13.18 12.67 2,600 161,490 -5.3
28/08/2013
12.94
 898,260 13.61 13.61 12.83 45,500 111,280 -2.2
27/08/2013
13.61
 131,170 13.84 13.84 13.61 1,960 5,000 -0.1
26/08/2013
13.84
 364,020 13.72 13.84 13.53 300 15,000 -0.5
23/08/2013
13.72
 604,090 13.92 14.00 13.65 0 108,960 -3.8
22/08/2013
13.92
 296,110 14.04 14.11 13.84 500 2,000 -0.1
21/08/2013
14.04
 449,770 14.11 14.15 13.88 10,580 2,600 0.3
20/08/2013
14.11
 408,910 14.15 14.23 14.04 3,000 24,960 -0.8
19/08/2013
14.15
 422,610 14.15 14.31 14.15 500 37,800 -1.4
16/08/2013
14.15
 306,670 14.11 14.23 14.04 0 13,500 -0.5
15/08/2013
14.11
 439,130 13.96 14.15 13.96 760 5,500 -0.2
14/08/2013
13.96
 220,050 13.88 13.96 13.72 200 0 0.0
13/08/2013
13.88
 397,220 14.04 14.07 13.88 4,700 0 0.2
12/08/2013
14.04
 177,670 14.11 14.19 13.96 3,000 0 0.1
09/08/2013
14.11
 190,330 14.15 14.23 14.07 3,100 7,300 -0.2
08/08/2013
14.15
 384,180 14.31 14.39 14.07 5,000 2,300 0.1
07/08/2013
14.31
 677,520 14.04 14.35 14.04 0 2,000 -0.1
06/08/2013
14.04
 464,300 13.68 14.04 13.68 3,000 19,560 -0.6
05/08/2013
13.68
 148,040 13.76 13.84 13.65 0 2,410 -0.1
02/08/2013
13.76
 243,660 13.65 13.80 13.65 4,000 0 0.1
01/08/2013
13.65
 386,740 13.76 13.84 13.61 2,060 0 0.1
31/07/2013
13.76
 209,800 13.76 13.84 13.61 3,000 510 0.1
30/07/2013
13.76
 484,040 13.53 13.76 13.45 1,710 0 0.1
29/07/2013
13.53
 344,470 14.00 14.07 13.53 2,900 50 0.1
26/07/2013
14.00
 590,350 14.04 14.15 13.84 900 3,050 -0.1
25/07/2013
14.04
 528,180 14.23 14.31 14.04 6,400 3,700 0.1
24/07/2013
14.23
 910,710 14.58 14.62 14.19 2,850 14,470 -0.4
23/07/2013
14.58
 608,720 14.66 14.70 14.50 101,000 2,200 3.7
22/07/2013
14.66
 901,790 14.81 15.05 14.58 1,600 0 0.1
19/07/2013
14.81
 763,330 14.89 14.97 14.66 540 2,300 -0.1
18/07/2013
14.89
 1,207,550 14.58 15.20 14.54 300 8,200 -0.3
17/07/2013: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/07/2013
14.58
 2,018,280 13.63 14.58 14.23 40 90 -0.0
16/07/2013
13.63
 1,013,700 13.63 13.66 13.56 7,180 65,960 -2.5
15/07/2013
13.63
 648,800 13.50 13.66 13.50 50,830 3,050 2.0
12/07/2013
13.50
 683,910 13.07 13.50 13.14 130,000 5,000 5.1
11/07/2013
13.07
 225,230 12.97 13.07 12.94 7,000 4,040 0.1
10/07/2013
12.97
 330,170 12.84 13.04 12.88 11,000 1,400 0.4
09/07/2013
12.84
 175,430 12.88 12.91 12.81 0 0 0
08/07/2013
12.88
 410,750 12.97 12.97 12.84 4,860 0 0.2
05/07/2013
12.97
 325,430 13.07 13.11 12.97 0 8,890 -0.4
04/07/2013
13.07
 504,720 12.88 13.11 12.84 0 50,270 -2.0

Chính sách bảo mật | Điều khoản sử dụng |