CTCP Công nghiệp Cao su Miền Nam (csm)

12.25
0.35
(2.94%)
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
(2024-10-22) 		0.15 1.28% 11,938,400 89,900 1.1
10.85
12.70
11.90
2 tháng
(2024-09-23) 		-0.55 -4.44% 18,832,300 120,500 1.4
10.85
12.70
11.90
3 tháng
(2024-08-23) 		-0.65 -5.18% 22,204,500 79,900 0.9
10.85
12.79
11.90
6 tháng
(2024-05-27) 		-4.21 -26.22% 38,596,600 139,209 1.7
10.85
18.26
11.90
12 tháng
(2023-11-27) 		0.13 1.14% 43,156,900 97,238 1.1
10.85
18.26
11.90
24 tháng
(2022-12-02) 		-1.99 -14.37% 46,836,400 84,438 0.8
10.85
18.26
11.90
36 tháng
(2021-12-07) 		-5.84 -33% 59,123,300 -2,071 -4.7
10.85
18.44
11.90
60 tháng
(2019-12-18) 		-0.54 -4.33% 102,107,630 -1,580,981 -30.7
10.85
21.01
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
12.84
 83,900 12.99 13.18 12.55 300 8,400 -0.1
30/01/2024
12.55
 85,300 11.77 12.55 11.77 0 0 0
29/01/2024
11.77
 29,000 11.57 11.77 11.57 0 11,700 -0.1
26/01/2024
11.77
 14,000 11.67 11.77 11.67 0 0 0
25/01/2024
11.72
 500 11.72 11.72 11.72 0 0 0
24/01/2024
11.72
 500 11.67 11.72 11.67 0 0 0
23/01/2024
11.67
 3,700 11.72 11.72 11.62 0 0 0
22/01/2024
11.62
 2,200 11.67 11.67 11.52 0 2,000 -0.0
19/01/2024
11.72
 7,500 11.72 11.81 11.67 0 0 0
18/01/2024
11.72
 5,500 11.72 11.72 11.72 0 0 0
17/01/2024
11.72
 1,000 11.72 11.72 11.72 0 0 0
16/01/2024
11.72
 4,400 11.62 11.72 11.62 0 4,200 -0.0
15/01/2024
11.62
 15,300 11.62 11.72 11.52 0 0 0
12/01/2024
11.62
 9,400 11.72 11.72 11.62 0 0 0
11/01/2024
11.86
 4,700 11.77 11.86 11.77 0 0 0
10/01/2024
11.81
 2,200 11.72 11.81 11.57 0 0 0
09/01/2024
11.67
 10,900 12.01 12.01 11.62 0 0 0
08/01/2024
11.72
 32,800 11.91 11.91 11.62 0 0 0
05/01/2024
11.81
 12,700 11.72 11.91 11.62 0 0 0
04/01/2024
11.81
 5,900 11.72 11.81 11.72 0 0 0
03/01/2024
11.72
 3,200 11.91 11.91 11.72 0 0 0
02/01/2024
11.91
 9,400 11.91 11.91 11.52 0 0 0
29/12/2023
11.91
 3,100 11.81 11.96 11.81 200 0 0.0
28/12/2023
11.81
 11,800 11.81 11.81 11.72 0 0 0
27/12/2023
11.81
 20,300 11.81 11.86 11.77 200 200 -0
26/12/2023
11.81
 6,600 11.72 11.81 11.72 200 0 0.0
25/12/2023
11.72
 13,900 11.62 11.86 11.62 0 0 0
22/12/2023
11.62
 4,600 11.81 12.11 11.62 200 0 0.0
21/12/2023
11.81
 11,900 11.72 11.81 11.67 0 0 0
20/12/2023
11.72
 1,600 11.72 11.72 11.42 0 0 0
19/12/2023
11.72
 5,000 11.72 11.72 11.42 0 0 0
18/12/2023
11.72
 6,900 11.72 11.72 11.62 0 0 0
15/12/2023
11.72
 1,900 11.42 11.72 11.42 0 0 0
14/12/2023
11.42
 2,100 11.67 11.67 11.42 0 0 0
13/12/2023
11.67
 12,500 11.67 11.81 11.47 0 1,500 -0.0
12/12/2023
11.67
 3,300 11.67 11.67 11.47 0 0 0
11/12/2023
11.67
 15,100 11.72 11.72 11.47 0 0 0
08/12/2023
11.72
 3,100 11.72 11.72 11.57 2,200 0 0.0
07/12/2023
11.72
 19,100 11.72 11.72 11.52 0 2,000 -0.0
06/12/2023
11.72
 2,200 11.72 11.81 11.62 0 0 0
05/12/2023
11.72
 15,000 11.72 11.72 11.62 0 0 0
04/12/2023
11.72
 16,900 11.72 11.72 11.52 0 0 0
01/12/2023
11.72
 500 11.72 11.72 11.67 0 0 0
30/11/2023
11.72
 2,400 11.72 11.81 11.72 0 0 0
29/11/2023
11.72
 16,100 11.62 11.72 11.62 0 0 0
28/11/2023
11.62
 8,300 11.72 11.72 11.62 0 0 0
27/11/2023
11.72
 3,100 11.62 11.72 11.52 0 0 0
24/11/2023
11.62
 2,300 11.72 11.72 11.52 0 0 0
23/11/2023
11.72
 3,200 11.72 11.72 11.62 0 0 0
22/11/2023
11.72
 1,000 11.72 11.72 11.52 0 0 0
21/11/2023
11.72
 20,600 11.47 11.72 11.42 0 0 0
20/11/2023
11.47
 4,000 11.62 11.62 11.42 0 0 0
17/11/2023
11.62
 16,500 11.77 11.77 11.62 0 0 0
16/11/2023
11.77
 8,700 11.72 11.77 11.67 0 0 0
15/11/2023
11.72
 3,300 11.77 11.77 11.67 0 0 0
14/11/2023
11.77
 2,500 11.77 11.77 11.62 0 0 0
13/11/2023
11.77
 3,200 11.77 11.77 11.72 0 0 0
10/11/2023
11.77
 7,700 11.86 11.96 11.77 0 0 0
09/11/2023
11.86
 13,400 12.01 12.06 11.77 0 0 0
08/11/2023
12.01
 3,900 11.91 12.01 11.77 0 0 0
07/11/2023
11.91
 7,200 11.91 11.91 11.91 0 0 0
06/11/2023
11.91
 10,100 11.77 11.91 11.77 0 1,000 -0.0
03/11/2023
11.77
 400 11.81 11.91 11.77 0 0 0
02/11/2023
11.81
 8,100 11.81 11.91 11.62 0 0 0
01/11/2023
11.81
 4,100 11.81 11.91 11.57 0 0 0
31/10/2023
11.81
 2,400 11.67 12.06 11.72 0 0 0
30/10/2023
11.67
 1,200 11.72 11.86 11.67 0 0 0
27/10/2023
11.72
 15,600 11.96 11.96 11.72 0 0 0
26/10/2023
11.96
 5,900 12.16 12.16 11.72 0 0 0
25/10/2023
12.16
 16,800 12.35 12.35 12.11 0 0 0
24/10/2023
12.35
 900 12.30 12.40 11.91 0 0 0
23/10/2023
12.30
 22,300 12.11 12.30 12.11 0 0 0
20/10/2023
12.11
 2,100 11.86 12.11 11.86 0 400 -0.0
19/10/2023
11.86
 26,000 12.45 12.45 11.81 0 20,000 -0.2
18/10/2023
12.45
 7,200 12.45 12.45 12.11 0 0 0
17/10/2023
12.45
 100 12.50 12.50 12.45 0 0 0
16/10/2023
12.50
 3,500 12.50 12.69 12.50 0 0 0
13/10/2023
12.50
 9,100 12.60 12.60 12.16 4,400 0 0.1
12/10/2023
12.60
 4,000 12.40 12.60 12.40 0 0 0
11/10/2023
12.40
 3,100 12.40 12.40 12.25 0 0 0
10/10/2023
12.40
 5,400 12.45 12.45 12.25 0 0 0
09/10/2023
12.45
 3,900 12.50 12.50 12.30 0 0 0
06/10/2023
12.50
 3,900 12.45 12.50 12.20 0 0 0
05/10/2023
12.45
 7,800 12.40 12.55 12.01 0 0 0
04/10/2023
12.40
 3,800 12.40 12.40 12.16 0 0 0
03/10/2023
12.40
 13,600 12.40 12.40 12.11 0 0 0
02/10/2023
12.40
 19,800 12.30 12.40 12.11 0 0 0
29/09/2023
12.30
 23,500 12.11 12.30 12.11 0 0 0
28/09/2023
12.11
 8,700 12.16 12.16 11.91 0 0 0
27/09/2023
12.16
 12,300 12.45 12.45 11.81 0 0 0
26/09/2023
12.45
 5,200 12.45 12.45 12.16 0 0 0
25/09/2023
12.45
 43,700 12.64 12.64 12.20 0 0 0
22/09/2023
12.64
 11,300 12.64 12.79 12.30 1,800 100 0.0
21/09/2023
12.64
 17,500 12.64 12.64 11.77 0 600 -0.0
20/09/2023
12.64
 23,500 12.60 12.69 12.50 0 0 0
19/09/2023
12.60
 11,200 12.60 12.64 12.50 0 0 0
18/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
18/09/2023
12.60
 13,900 12.69 12.94 12.60 0 0 0
15/09/2023
12.69
 12,000 12.74 12.74 12.60 0 0 0
14/09/2023
12.74
 29,000 12.74 12.74 12.41 0 0 0
13/09/2023
12.74
 76,300 12.88 12.88 12.55 7,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |