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)
06/09/2011
3.62
 31,650 3.73 3.73 3.59 0 0 0
05/09/2011
3.73
 56,440 3.84 3.87 3.70 2,180 0 0.0
01/09/2011
3.84
 77,370 3.84 3.87 3.76 0 3,000 -0.0
31/08/2011
3.84
 48,430 3.84 3.87 3.70 4,000 0 0.1
30/08/2011
3.84
 28,140 3.81 3.95 3.81 0 0 0
29/08/2011
3.81
 29,310 3.68 3.81 3.68 0 0 0
26/08/2011
3.68
 15,700 3.70 3.79 3.68 10,000 0 0.1
25/08/2011
3.70
 42,760 3.68 3.73 3.65 4,500 0 0.1
24/08/2011
3.68
 42,660 3.76 3.79 3.68 15,800 0 0.2
23/08/2011
3.76
 22,330 3.79 3.79 3.68 0 0 0
22/08/2011
3.79
 20,200 3.65 3.79 3.65 0 1,000 -0.0
19/08/2011
3.65
 26,950 3.68 3.68 3.57 3,600 0 0.0
18/08/2011
3.68
 60,580 3.57 3.73 3.57 0 0 0
17/08/2011
3.57
 56,650 3.40 3.57 3.40 9,390 0 0.1
16/08/2011
3.40
 9,480 3.48 3.54 3.40 1,010 0 0.0
15/08/2011
3.48
 14,140 3.37 3.48 3.34 5,060 0 0.1
12/08/2011
3.37
 10,180 3.34 3.40 3.34 0 0 0
11/08/2011
3.34
 8,960 3.34 3.34 3.23 0 0 0
10/08/2011
3.34
 15,440 3.29 3.43 3.29 0 0 0
09/08/2011
3.29
 37,510 3.37 3.37 3.21 0 0 0
08/08/2011
3.37
 21,140 3.48 3.48 3.37 800 0 0.0
05/08/2011
3.48
 7,950 3.51 3.57 3.37 0 0 0
04/08/2011
3.51
 871 3.34 3.51 3.34 500 0 0.0
03/08/2011
3.34
 17,770 3.37 3.37 3.29 500 0 0.0
02/08/2011
3.37
 33,450 3.48 3.48 3.37 0 0 0
01/08/2011
3.48
 6,840 3.48 3.48 3.43 2,000 0 0.0
29/07/2011
3.48
 26,110 3.54 3.59 3.46 2,000 0 0.0
28/07/2011
3.54
 18,240 3.62 3.68 3.54 0 0 0
27/07/2011
3.62
 16,020 3.65 3.76 3.59 5,000 0 0.1
26/07/2011
3.65
 23,780 3.73 3.73 3.65 0 370 -0.0
25/07/2011
3.73
 9,750 3.81 3.81 3.73 0 0 0
22/07/2011
3.81
 9,730 3.81 3.90 3.79 5,900 0 0.1
21/07/2011
3.81
 16,110 3.84 3.87 3.81 5,000 0 0.1
20/07/2011
3.84
 56,680 3.84 3.87 3.81 20,650 0 0.3
19/07/2011
3.84
 32,980 3.84 3.87 3.81 26,390 290 0.4
18/07/2011
3.84
 3,956 3.87 3.90 3.84 30,000 0 0.4
15/07/2011
3.87
 16,750 3.84 3.90 3.84 16,210 0 0.2
14/07/2011
3.84
 43,610 3.87 3.87 3.81 15,000 0 0.2
13/07/2011
3.87
 32,330 3.81 3.93 3.84 22,800 0 0.3
12/07/2011
3.81
 73,730 3.90 3.90 3.81 50,000 100 0.7
11/07/2011
3.90
 23,340 3.87 3.90 3.84 17,390 1,000 0.2
08/07/2011
3.87
 58,790 3.87 3.87 3.84 37,060 0 0.5
07/07/2011
3.87
 17,930 3.93 3.93 3.81 0 390 -0.0
06/07/2011
3.93
 20,860 3.93 4.06 3.87 9,070 0 0.1
05/07/2011
3.93
 148,580 3.76 3.93 3.87 54,000 0 0.8
04/07/2011
3.76
 16,480 3.79 3.87 3.73 0 0 0
01/07/2011
3.79
 46,210 3.79 3.81 3.70 3,000 0 0.0
30/06/2011
3.79
 48,130 3.93 3.93 3.79 0 10 -0.0
29/06/2011
3.93
 38,250 3.87 3.93 3.87 10,000 2,540 0.1
28/06/2011
3.87
 46,540 3.98 3.98 3.87 0 0 0
27/06/2011
3.98
 27,340 3.98 3.98 3.87 3,100 0 0.0
24/06/2011
3.98
 22,230 3.87 3.98 3.81 2,500 0 0.0
23/06/2011
3.87
 54,250 3.95 3.95 3.84 100 0 0.0
22/06/2011
3.95
 65,030 4.09 4.12 3.95 9,740 0 0.1
21/06/2011
4.09
 170,640 3.90 4.09 3.90 0 0 0
20/06/2011
3.90
 48,400 4.01 4.09 3.90 0 0 0
17/06/2011
4.01
 104,180 4.12 4.28 4.01 3,900 0 0.1
16/06/2011
4.12
 46,460 3.95 4.12 3.90 0 0 0
15/06/2011
3.95
 186,790 4.15 4.15 3.95 5,350 0 0.1
14/06/2011
4.15
 147,380 4.20 4.40 4.15 0 0 0
13/06/2011
4.20
 116,600 4.20 4.20 4.12 1,700 0 0.0
10/06/2011
4.20
 118,010 4.15 4.34 4.17 0 0 0
09/06/2011
4.15
 70,270 4.12 4.17 4.01 0 0 0
08/06/2011
4.12
 98,620 4.12 4.26 3.98 4,500 0 0.1
07/06/2011
4.12
 192,820 3.93 4.12 4.04 0 0 0
06/06/2011
3.93
 133,580 3.87 3.95 3.84 1,420 0 0.0
03/06/2011
3.87
 220,890 3.95 4.15 3.84 51,810 0 0.7
02/06/2011
3.95
 138,540 3.79 3.95 3.90 0 0 0
01/06/2011
3.79
 167,690 3.62 3.79 3.65 3,000 150,000 -2.0
31/05/2011
3.62
 44,920 3.62 3.62 3.54 0 650 -0.0
30/05/2011
3.62
 69,280 3.62 3.73 3.59 7,500 0 0.1
27/05/2011: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2011
3.62
 72,720 3.46 3.62 3.57 900 0 0.0
26/05/2011
3.46
 199,620 3.31 3.46 3.19 0 0 0
25/05/2011
3.31
 182,310 3.46 3.46 3.29 1,300 0 0.0
24/05/2011
3.46
 133,650 3.62 3.62 3.46 100 0 0.0
23/05/2011
3.62
 65,990 3.79 3.93 3.62 1,800 0 0.0
20/05/2011
3.79
 75,650 3.81 3.88 3.79 100 14,000 -0.2
19/05/2011
3.81
 120,390 3.69 3.81 3.72 0 36,000 -0.6
18/05/2011
3.69
 53,270 3.81 3.86 3.69 4,500 0 0.1
17/05/2011
3.81
 66,940 3.96 3.96 3.81 50 0 0.0
16/05/2011
3.96
 32,990 4.07 4.07 3.96 300 0 0.0
13/05/2011
4.07
 8,090 4.03 4.07 4.00 500 0 0.0
12/05/2011
4.03
 8,490 4.00 4.07 4.00 200 0 0.0
11/05/2011
4.00
 39,750 4.07 4.10 4.00 2,840 23,400 -0.3
10/05/2011
4.07
 66,660 4.17 4.17 4.07 0 36,890 -0.6
09/05/2011
4.17
 72,790 4.10 4.17 4.10 100 40,000 -0.7
06/05/2011
4.10
 72,860 4.07 4.10 4.05 5,070 30,000 -0.4
05/05/2011
4.07
 76,900 4.17 4.17 4.07 1,850 30,000 -0.5
04/05/2011
4.17
 48,630 4.22 4.31 4.17 0 0 0
29/04/2011
4.22
 59,710 4.12 4.24 4.12 0 0 0
28/04/2011
4.12
 24,220 4.17 4.22 4.07 0 200 -0.0
27/04/2011
4.17
 48,360 4.19 4.27 4.15 5,100 0 0.1
26/04/2011
4.19
 118,320 4.22 4.22 4.07 80,520 0 1.4
25/04/2011
4.22
 96,060 4.03 4.22 4.10 200 500 -0.0
22/04/2011
4.03
 67,250 4.17 4.19 4.00 1,800 0 0.0
21/04/2011
4.17
 26,630 4.27 4.27 4.17 0 0 0
20/04/2011
4.27
 27,460 4.22 4.29 4.19 500 0 0.0
19/04/2011
4.22
 65,580 4.34 4.36 4.22 0 1,480 -0.0
18/04/2011
4.34
 19,165 4.50 4.50 4.29 1,000 2,880 -0.0
15/04/2011
4.50
 119,060 4.62 4.65 4.50 1,450 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |