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)
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
03/07/2013
12.88
 401,850 12.81 12.91 12.75 0 20,270 -0.8
02/07/2013
12.81
 367,220 12.65 12.81 12.68 9,300 0 0.4
01/07/2013
12.65
 354,270 12.78 12.78 12.58 2,330 5,100 -0.1
28/06/2013
12.78
 502,530 12.75 12.84 12.68 2,480 2,000 0.0
27/06/2013
12.75
 311,730 12.48 12.75 12.52 500 0 0.0
26/06/2013
12.48
 551,950 12.45 12.65 12.29 6,000 90,180 -3.2
25/06/2013
12.45
 1,374,190 12.91 12.91 12.12 178,000 349,170 -6.3
24/06/2013
12.91
 345,380 13.24 13.24 12.84 1,200 40,490 -1.6
21/06/2013
13.24
 2,849,210 12.84 13.24 12.45 2,230,020 75,000 86.9
20/06/2013
12.84
 441,010 13.04 13.04 12.81 0 30,000 -1.2
19/06/2013
13.04
 458,300 12.94 13.11 12.88 0 0 0
18/06/2013
12.94
 865,370 13.07 13.24 12.68 5,000 397,860 -15.4
17/06/2013
13.07
 1,219,880 13.89 13.99 13.07 156,000 87,710 2.9
14/06/2013
13.89
 843,710 13.60 13.96 13.73 50,500 5,000 1.9
13/06/2013
13.60
 535,900 13.60 13.73 13.46 0 14,230 -0.6
12/06/2013
13.60
 609,910 13.66 13.79 13.56 36,790 113,280 -3.2
11/06/2013
13.66
 670,520 13.60 13.73 13.40 0 16,210 -0.7
10/06/2013
13.60
 1,159,860 13.07 13.99 13.60 41,000 79,470 -1.6
07/06/2013
13.07
 630,440 13.07 13.17 12.91 151,500 237,900 -3.5
06/06/2013
13.07
 1,100,570 12.88 13.11 12.88 154,400 472,540 -12.7
05/06/2013
12.88
 681,450 12.58 13.04 12.55 12,480 6,820 0.2
04/06/2013
12.58
 950,860 12.97 13.01 12.58 64,700 12,770 2.1
03/06/2013
12.97
 1,047,890 12.94 13.11 12.94 55,270 80,700 -1.0
31/05/2013
12.94
 863,710 13.11 13.30 12.91 109,310 40,000 2.8
30/05/2013
13.11
 996,260 12.81 13.11 12.71 176,300 6,000 6.7
29/05/2013
12.81
 1,432,890 13.01 13.17 12.81 108,000 100 4.3
28/05/2013
13.01
 1,491,230 12.39 13.01 12.39 187,000 2,220 7.1
27/05/2013
12.39
 982,010 12.29 12.62 12.29 8,300 0 0.3
24/05/2013
12.29
 1,549,750 11.67 12.29 11.70 5,980 16,830 -0.4
23/05/2013
11.67
 1,233,360 11.73 11.93 11.67 11,900 1,160 0.4
22/05/2013
11.73
 1,154,900 11.60 11.90 11.63 20,600 4,000 0.6
21/05/2013
11.60
 1,119,910 11.77 12.09 11.60 64,910 5,000 2.1
20/05/2013
11.77
 1,671,590 11.05 11.77 11.01 275,110 370 9.6
17/05/2013
11.05
 693,480 10.98 11.11 10.95 154,030 0 5.2
16/05/2013
10.98
 1,218,070 10.75 11.08 10.72 297,490 2,900 9.9
15/05/2013
10.75
 1,606,570 10.36 10.92 10.33 632,090 0 20.7
14/05/2013
10.36
 643,260 10.56 10.56 10.33 37,700 1,000 1.2
13/05/2013
10.56
 540,190 10.39 10.59 10.39 77,500 0 2.5
10/05/2013
10.39
 320,670 10.46 10.52 10.36 66,500 20,000 1.5
09/05/2013
10.46
 567,490 10.26 10.52 10.29 60,000 20,000 1.3
08/05/2013
10.26
 199,200 10.26 10.33 10.20 3,420 500 0.1
07/05/2013
10.26
 628,470 10.43 10.49 10.23 2,000 22,200 -0.6
06/05/2013
10.43
 522,760 10.00 10.43 10.13 0 0 0
03/05/2013
10.00
 123,280 9.97 10.07 9.94 500 470 0.0
02/05/2013
9.97
 224,450 9.97 10.13 9.87 0 100 -0.0
26/04/2013
9.97
 450,720 10.20 10.20 9.94 38,420 1,000 1.1
25/04/2013
10.20
 734,610 10.29 10.43 10.20 8,400 0 0.3
24/04/2013
10.29
 646,210 10.07 10.46 10.07 0 0 0
23/04/2013
10.07
 554,740 9.84 10.16 9.90 2,000 5,120 -0.1
22/04/2013
9.84
 680,680 9.97 10.10 9.80 2,000 1,000 0.0
18/04/2013
9.97
 492,630 10.07 10.07 9.71 36,800 0 1.1
17/04/2013
10.07
 703,310 10.03 10.29 10.00 3,900 0 0.1
16/04/2013
10.03
 1,368,110 9.87 10.10 9.41 20,000 3,000 0.5
15/04/2013
9.87
 946,180 10.46 10.46 9.87 0 0 0
12/04/2013
10.46
 1,675,030 11.11 11.11 10.39 30,200 2,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |