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
11.75
13.25
11.75
2 tháng
(2026-08-06) 		-1.70 -11.76% 4,053,200 -155,600 -1.8
11.75
14.60
11.75
3 tháng
(2026-07-07) 		-1.05 -7.61% 14,610,300 17,300 0.6
11.75
14.90
11.75
6 tháng
(2026-04-08) 		0.40 3.24% 27,927,300 42,100 1.0
11.40
14.90
11.75
12 tháng
(2025-10-10) 		-1.85 -12.67% 77,487,500 -66,800 -0.3
11.40
14.90
11.75
24 tháng
(2024-10-15) 		1.40 12.31% 362,925,200 -267,330 -25.7
9.79
17.15
11.75
36 tháng
(2023-10-23) 		0.71 5.90% 391,395,000 -282,790 -25.9
9.79
17.87
11.75
60 tháng
(2021-11-01) 		-3.74 -22.66% 413,615,800 -531,799 -34.8
9.79
20.56
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2015
14.99
 93,960 14.80 15.04 14.80 790 0 0.0
13/08/2015
15.04
 115,640 15.08 15.08 14.85 90 0 0.0
12/08/2015
15.08
 395,800 14.99 15.46 14.80 185,050 47,720 4.4
11/08/2015
14.89
 327,640 15.04 15.18 14.89 550 101,760 -3.2
10/08/2015
15.04
 360,860 15.13 15.18 14.99 100 259,840 -8.2
07/08/2015
14.99
 187,590 15.13 15.37 14.99 1,000 112,720 -3.6
06/08/2015
15.08
 142,840 15.42 15.51 15.08 200 68,420 -2.2
05/08/2015
15.42
 272,410 15.42 15.46 14.94 122,030 179,250 -1.9
04/08/2015
14.94
 235,150 15.27 15.32 14.94 2,420 82,710 -2.6
03/08/2015
15.27
 286,200 15.89 15.89 15.27 1,400 96,250 -3.1
31/07/2015
15.75
 250,840 16.08 16.13 15.75 0 0 0
30/07/2015
15.94
 276,730 16.13 16.13 15.89 23,760 93,990 -2.4
29/07/2015
16.13
 167,980 16.46 16.46 16.03 60 99,120 -3.4
28/07/2015
16.32
 381,530 16.60 16.70 16.27 1,000 101,210 -3.5
27/07/2015
16.32
 734,580 16.17 16.65 16.08 51,040 217,270 -5.7
24/07/2015
15.94
 242,560 15.84 16.08 15.70 300 460 0.0
23/07/2015
15.84
 178,470 16.08 16.17 15.79 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
16.08
 172,490 16.36 16.36 16.08 2,100 5,000 -0.1
21/07/2015
16.30
 581,600 16.54 16.54 16.22 8,130 108,580 -4.1
20/07/2015
16.26
 223,180 16.58 16.66 16.18 14,180 58,010 -1.8
17/07/2015
16.50
 135,250 16.50 16.66 16.34 300 30,000 -1.2
16/07/2015
16.34
 185,620 16.38 16.46 16.30 0 122,180 -4.9
15/07/2015
16.34
 277,960 16.70 16.74 16.34 18,250 52,740 -1.4
14/07/2015
16.58
 382,320 16.78 16.78 16.54 117,960 166,760 -2.0
13/07/2015
16.62
 317,720 16.66 16.91 16.58 36,140 114,400 -3.2
10/07/2015
16.62
 405,460 16.78 16.91 16.62 3,120 148,850 -6.0
09/07/2015
16.42
 120,110 16.38 16.58 16.26 0 17,760 -0.7
08/07/2015
16.58
 191,070 16.74 16.74 16.26 51,040 0 2.1
07/07/2015
16.66
 608,850 16.50 16.99 16.46 48,000 148,030 -4.1
06/07/2015
16.26
 320,710 16.34 16.34 16.14 100 151,630 -6.1
03/07/2015
16.18
 265,250 16.38 16.42 16.18 0 44,470 -1.8
02/07/2015
16.30
 600,130 15.77 16.38 15.77 0 169,260 -6.8
01/07/2015
15.81
 69,670 15.77 16.02 15.73 0 1,500 -0.1
30/06/2015
15.77
 262,970 15.69 16.38 15.65 32,000 2,020 1.2
29/06/2015
15.61
 66,350 15.69 15.73 15.53 500 0 0.0
26/06/2015
15.77
 116,720 15.73 15.81 15.65 0 0 0
25/06/2015
15.61
 65,780 15.77 15.77 15.61 0 2,290 -0.1
24/06/2015
15.77
 67,150 15.85 15.85 15.69 0 510 0.0
23/06/2015
15.73
 35,150 15.73 15.81 15.73 0 0 0
22/06/2015
15.77
 88,250 15.94 15.94 15.77 0 0 0
19/06/2015
15.94
 92,330 15.94 16.02 15.73 500 0 0.0
18/06/2015
15.94
 61,740 15.85 15.94 15.73 0 700 0.0
17/06/2015
15.73
 196,010 16.06 16.06 15.73 150 38,280 -1.5
16/06/2015
16.06
 122,760 16.02 16.58 15.98 0 740 0.0
15/06/2015
16.06
 97,320 16.18 16.18 15.98 0 60 0.0
12/06/2015
16.10
 153,140 15.73 16.26 15.61 0 10,800 -0.4
11/06/2015
15.73
 65,320 15.65 15.77 15.57 6,500 0 0.3
10/06/2015
15.65
 138,470 15.61 15.65 15.53 500 34,610 -1.3
09/06/2015
15.65
 149,450 15.69 15.81 15.61 300 31,590 -1.2
08/06/2015
15.77
 149,260 15.49 15.77 15.49 0 4,000 -0.2
05/06/2015
15.65
 24,820 15.57 15.77 15.49 0 4,880 -0.2
04/06/2015
15.69
 144,350 15.65 15.73 15.53 500 0 0.0
03/06/2015
15.85
 255,440 15.53 15.94 15.49 0 2,370 -0.1
02/06/2015
15.49
 13,160 15.57 15.77 15.49 0 0 0
01/06/2015
15.53
 42,890 15.65 15.65 15.53 0 0 0
29/05/2015
15.65
 46,190 15.65 15.65 15.37 2,500 0 0.1
28/05/2015
15.73
 82,860 15.73 15.81 15.53 600 23,720 -0.9
27/05/2015
15.77
 18,290 15.77 15.89 15.65 500 0 0.0
26/05/2015
15.89
 55,970 15.98 15.98 15.77 2,000 12,430 -0.4
25/05/2015
15.94
 65,860 15.73 15.94 15.73 7,000 300 0.3
22/05/2015
15.73
 80,440 15.65 15.98 15.65 0 2,090 -0.1
21/05/2015
15.65
 42,190 15.61 15.65 15.61 390 0 0.0
20/05/2015
15.61
 105,250 15.45 15.61 15.33 900 1,550 0.0
19/05/2015
15.33
 64,280 15.37 15.45 15.17 100 0 0.0
18/05/2015
15.45
 99,240 15.45 15.45 15.17 1,000 0 0.0
15/05/2015
15.53
 17,910 15.61 15.61 15.41 100 0 0.0
14/05/2015
15.57
 52,460 15.53 15.61 15.53 0 3,270 -0.1
13/05/2015
15.53
 42,350 15.57 15.57 15.37 0 300 0.0
12/05/2015
15.53
 47,210 15.65 15.65 15.53 0 0 0
11/05/2015
15.73
 130,410 15.53 15.77 15.53 100,000 670 3.9
08/05/2015
15.53
 20,120 15.49 15.65 15.41 0 0 0
07/05/2015
15.57
 41,690 15.49 15.61 15.45 100 0 0.0
06/05/2015
15.49
 157,050 15.65 15.73 15.45 120,000 0 4.6
05/05/2015
15.65
 79,140 15.37 15.69 15.33 20,500 4,000 0.6
04/05/2015
15.17
 130,220 15.89 15.89 15.17 70,000 3,000 2.6
27/04/2015
15.89
 35,990 15.98 15.98 15.89 10 0 0.0
24/04/2015
15.94
 31,220 15.85 16.06 15.81 0 330 0.0
23/04/2015
15.77
 75,990 16.02 16.02 15.73 0 0 0
22/04/2015
15.85
 110,020 15.94 15.94 15.73 500 0 0.0
21/04/2015
15.94
 263,500 16.02 16.02 15.89 500 13,700 -0.5
20/04/2015
16.14
 60,280 16.30 16.30 16.10 1,120 0 0.0
17/04/2015
16.30
 71,970 16.26 16.42 16.18 0 0 0
16/04/2015
16.34
 350,020 16.14 16.34 16.06 0 46,500 -1.9
15/04/2015
16.02
 87,030 16.06 16.10 15.98 0 0 0
14/04/2015
16.06
 83,980 15.98 16.14 15.98 3,800 500 0.1
13/04/2015
15.98
 237,650 16.26 16.34 15.94 500 160,000 -6.3
10/04/2015
16.22
 208,210 16.02 16.26 16.02 40,300 1,000 1.6
09/04/2015
16.02
 72,570 16.06 16.18 16.02 15,000 4,450 0.4
08/04/2015
16.06
 62,020 16.26 16.26 16.06 0 0 0
07/04/2015
16.22
 172,860 16.02 16.26 15.98 14,570 19,500 -0.2
06/04/2015
16.02
 64,760 16.06 16.18 15.98 100 0 0.0
03/04/2015
16.06
 152,750 15.98 16.06 15.89 16,500 0 0.7
02/04/2015
15.81
 207,810 15.77 15.98 15.53 3,000 0 0.1
01/04/2015
15.77
 341,030 16.34 16.34 15.73 4,500 1,230 0.1
31/03/2015
16.30
 144,300 16.34 16.38 16.26 21,000 1,300 0.8
30/03/2015
16.34
 213,350 16.30 16.50 16.22 6,100 0 0.2
27/03/2015
16.30
 226,170 16.34 16.58 16.26 2,000 0 0.1
26/03/2015
16.26
 273,060 16.30 16.34 16.22 2,000 0 0.1
25/03/2015
16.26
 868,350 16.34 16.42 16.22 45,000 0 1.8
24/03/2015
16.34
 210,590 16.30 16.42 16.30 45,000 0 1.8

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