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)
07/08/2013
14.00
 677,520 13.77 14.04 13.74 0 2,000 -0.1
06/08/2013
13.74
 464,300 13.39 13.74 13.39 3,000 19,560 -0.6
05/08/2013
13.39
 148,040 13.54 13.54 13.35 0 2,410 -0.1
02/08/2013
13.47
 243,660 13.35 13.51 13.35 4,000 0 0.1
01/08/2013
13.35
 386,740 13.35 13.54 13.32 2,060 0 0.1
31/07/2013
13.47
 209,800 13.47 13.54 13.32 3,000 510 0.1
30/07/2013
13.47
 484,040 13.16 13.47 13.16 1,710 0 0.1
29/07/2013
13.24
 344,470 13.77 13.77 13.24 2,900 50 0.1
26/07/2013
13.70
 590,350 13.66 13.85 13.54 900 3,050 -0.1
25/07/2013
13.74
 528,180 13.89 14.00 13.74 6,400 3,700 0.1
24/07/2013
13.93
 910,710 14.27 14.31 13.89 2,850 14,470 -0.4
23/07/2013
14.27
 608,720 14.35 14.38 14.19 101,000 2,200 3.7
22/07/2013
14.35
 901,790 14.73 14.73 14.27 1,600 0 0.1
19/07/2013
14.50
 763,330 14.61 14.65 14.35 540 2,300 -0.1
18/07/2013
14.57
 1,207,550 14.27 14.88 14.23 300 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
14.27
 2,018,280 14.00 14.27 13.93 40 90 0.0
16/07/2013
13.34
 1,013,700 13.31 13.37 13.27 7,180 65,960 -2.5
15/07/2013
13.34
 648,800 13.34 13.37 13.21 50,830 3,050 2.0
12/07/2013
13.21
 683,910 12.86 13.21 12.86 130,000 5,000 5.1
11/07/2013
12.79
 225,230 12.70 12.79 12.67 7,000 4,040 0.1
10/07/2013
12.70
 330,170 12.70 12.76 12.60 11,000 1,400 0.4
09/07/2013
12.57
 175,430 12.60 12.63 12.54 0 0 0
08/07/2013
12.60
 410,750 12.70 12.70 12.57 4,860 0 0.2
05/07/2013
12.70
 325,430 12.79 12.83 12.70 0 8,890 -0.4
04/07/2013
12.79
 504,720 12.60 12.83 12.57 0 50,270 -2.0
03/07/2013
12.60
 401,850 12.47 12.63 12.47 0 20,270 -0.8
02/07/2013
12.54
 367,220 12.44 12.54 12.41 9,300 0 0.4
01/07/2013
12.38
 354,270 12.47 12.47 12.31 2,330 5,100 -0.1
28/06/2013
12.51
 502,530 12.47 12.57 12.41 2,480 2,000 0.0
27/06/2013
12.47
 311,730 12.28 12.47 12.25 500 0 0.0
26/06/2013
12.22
 551,950 12.25 12.38 12.03 6,000 90,180 -3.2
25/06/2013
12.19
 1,374,190 12.51 12.60 11.87 178,000 349,170 -6.3
24/06/2013
12.63
 345,380 12.79 12.92 12.57 1,200 40,490 -1.6
21/06/2013
12.95
 2,849,210 12.41 12.95 12.19 2,230,020 75,000 86.9
20/06/2013
12.57
 441,010 12.76 12.76 12.54 0 30,000 -1.2
19/06/2013
12.76
 458,300 12.67 12.83 12.60 0 0 0
18/06/2013
12.67
 865,370 12.67 12.95 12.41 5,000 397,860 -15.4
17/06/2013
12.79
 1,219,880 13.69 13.69 12.79 156,000 87,710 2.9
14/06/2013
13.59
 843,710 13.43 13.66 13.43 50,500 5,000 1.9
13/06/2013
13.31
 535,900 13.34 13.43 13.18 0 14,230 -0.6
12/06/2013
13.31
 609,910 13.37 13.50 13.27 36,790 113,280 -3.2
11/06/2013
13.37
 670,520 13.31 13.43 13.11 0 16,210 -0.7
10/06/2013
13.31
 1,159,860 13.69 13.69 13.31 41,000 79,470 -1.6
07/06/2013
12.79
 630,440 12.79 12.89 12.63 151,500 237,900 -3.5
06/06/2013
12.79
 1,100,570 12.60 12.83 12.60 154,400 472,540 -12.7
05/06/2013
12.60
 681,450 12.35 12.76 12.28 12,480 6,820 0.2
04/06/2013
12.31
 950,860 12.70 12.73 12.31 64,700 12,770 2.1
03/06/2013
12.70
 1,047,890 12.79 12.83 12.67 55,270 80,700 -1.0
31/05/2013
12.67
 863,710 12.95 13.02 12.63 109,310 40,000 2.8
30/05/2013
12.83
 996,260 12.63 12.83 12.44 176,300 6,000 6.7
29/05/2013
12.54
 1,432,890 12.79 12.89 12.54 108,000 100 4.3
28/05/2013
12.73
 1,491,230 12.19 12.73 12.12 187,000 2,220 7.1
27/05/2013
12.12
 982,010 12.12 12.35 12.03 8,300 0 0.3
24/05/2013
12.03
 1,549,750 11.48 12.03 11.45 5,980 16,830 -0.4
23/05/2013
11.42
 1,233,360 11.45 11.67 11.42 11,900 1,160 0.4
22/05/2013
11.48
 1,154,900 11.39 11.64 11.39 20,600 4,000 0.6
21/05/2013
11.35
 1,119,910 11.71 11.83 11.35 64,910 5,000 2.1
20/05/2013
11.51
 1,671,590 10.87 11.51 10.78 275,110 370 9.6
17/05/2013
10.81
 693,480 10.75 10.87 10.71 154,030 0 5.2
16/05/2013
10.75
 1,218,070 10.55 10.84 10.49 297,490 2,900 9.9
15/05/2013
10.52
 1,606,570 10.14 10.68 10.11 632,090 0 20.7
14/05/2013
10.14
 643,260 10.27 10.30 10.11 37,700 1,000 1.2
13/05/2013
10.33
 540,190 10.23 10.36 10.17 77,500 0 2.5
10/05/2013
10.17
 320,670 10.23 10.30 10.14 66,500 20,000 1.5
09/05/2013
10.23
 567,490 10.14 10.30 10.07 60,000 20,000 1.3
08/05/2013
10.04
 199,200 10.07 10.11 9.98 3,420 500 0.1
07/05/2013
10.04
 628,470 10.11 10.27 10.01 2,000 22,200 -0.6
06/05/2013
10.20
 522,760 9.95 10.20 9.91 0 0 0
03/05/2013
9.79
 123,280 9.79 9.85 9.72 500 470 0.0
02/05/2013
9.76
 224,450 9.76 9.91 9.66 0 100 0.0
26/04/2013
9.76
 450,720 9.95 9.95 9.72 38,420 1,000 1.1
25/04/2013
9.98
 734,610 10.20 10.20 9.98 8,400 0 0.3
24/04/2013
10.07
 646,210 9.88 10.23 9.85 0 0 0
23/04/2013
9.85
 554,740 9.82 9.95 9.69 2,000 5,120 -0.1
22/04/2013
9.63
 680,680 9.79 9.88 9.60 2,000 1,000 0.0
18/04/2013
9.76
 492,630 9.66 9.76 9.50 36,800 0 1.1
17/04/2013
9.85
 703,310 9.82 10.07 9.79 3,900 0 0.1
16/04/2013
9.82
 1,368,110 9.56 9.88 9.21 20,000 3,000 0.5
15/04/2013
9.66
 946,180 10.17 10.20 9.66 0 0 0
12/04/2013
10.23
 1,675,030 10.87 10.87 10.17 30,200 2,000 0.9
11/04/2013
10.87
 1,731,990 10.52 10.87 10.23 500 47,000 -1.5
10/04/2013
10.52
 2,080,040 11.16 11.19 10.52 3,140 0 0.1
09/04/2013
11.29
 1,223,570 11.35 11.48 11.13 195,520 100 6.9
08/04/2013
11.29
 1,714,790 10.87 11.35 10.87 263,040 5,400 9.0
05/04/2013
10.87
 1,522,620 10.59 10.87 10.59 168,310 1,000 5.6
04/04/2013
10.55
 989,950 10.71 10.91 10.52 0 8,100 -0.3
03/04/2013
10.75
 2,050,100 10.23 10.87 10.17 109,970 1,020 3.5
02/04/2013
10.23
 1,373,460 10.27 10.43 10.23 171,650 4,300 5.4
01/04/2013
10.14
 922,190 9.56 10.14 9.56 50 0 0.0
29/03/2013
9.56
 377,320 9.56 9.66 9.47 0 12,000 -0.4
28/03/2013
9.66
 280,460 9.76 9.82 9.66 0 11,510 -0.4
27/03/2013
9.76
 369,570 9.63 9.85 9.60 56,430 3,450 1.6
26/03/2013
9.72
 551,700 9.79 9.91 9.66 45,690 1,750 1.3
25/03/2013
9.69
 247,690 9.63 9.76 9.47 0 1,000 0.0
22/03/2013
9.66
 631,590 9.95 10.01 9.53 78,470 0 2.4
21/03/2013
9.95
 683,000 10.04 10.11 9.95 0 1,220 0.0
20/03/2013
9.98
 481,550 9.88 10.11 9.88 0 1,000 0.0
19/03/2013
9.88
 680,260 9.91 10.01 9.82 1,000 11,200 -0.3
18/03/2013
9.98
 1,010,900 9.88 10.23 9.85 5,000 6,000 0.0
15/03/2013
9.85
 1,274,270 9.69 10.17 9.50 33,500 0 1.0

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