CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-0.05
(-0.40%)
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
(2024-08-20) 		0.10 0.82% 4,134,500 2,800 0.0
12.20
13.08
12.55
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,578,800 34,900 0.4
12.06
14.26
12.55
3 tháng
(2024-06-21) 		-2.63 -17.28% 16,361,600 28,991 0.3
12.06
15.92
12.55
6 tháng
(2024-03-25) 		-1.75 -12.21% 21,923,700 32,102 0.4
12.06
18.26
12.55
12 tháng
(2023-09-25) 		0.15 1.21% 24,473,200 -19,569 -0.3
11.42
18.26
12.55
24 tháng
(2022-09-30) 		-2 -13.69% 29,134,600 -29,392 -1.9
11.42
18.26
12.55
36 tháng
(2021-10-05) 		-4.24 -25.20% 47,328,400 -255,278 -9.0
11.42
21.01
12.55
60 tháng
(2019-10-16) 		-0.58 -4.38% 84,078,400 -1,708,818 -32.3
11.42
21.01
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2011
4.62
 68,020 4.65 4.67 4.62 0 0 0
13/04/2011
4.65
 130,730 4.72 4.77 4.65 70,200 0 1.4
08/04/2011
4.72
 111,740 4.72 4.77 4.69 70,160 0 1.4
07/04/2011
4.72
 134,940 4.81 4.81 4.69 0 0 0
06/04/2011
4.81
 54,020 4.72 4.89 4.72 700 0 0.0
05/04/2011
4.72
 209,360 4.65 4.74 4.58 60,000 3,000 1.1
04/04/2011
4.65
 90,880 4.79 4.79 4.65 50 0 0.0
01/04/2011
4.79
 109,230 4.77 4.84 4.74 4,100 0 0.1
31/03/2011
4.77
 191,800 4.69 4.91 4.69 0 3,500 -0.1
30/03/2011
4.69
 248,730 4.84 4.84 4.60 19,600 0 0.4
29/03/2011
4.84
 190,520 4.96 4.98 4.79 0 700 -0.0
28/03/2011
4.96
 168,140 5.03 5.12 4.96 3,100 0 0.1
25/03/2011
5.03
 190,540 5.03 5.15 4.96 15,530 0 0.3
24/03/2011
5.03
 351,960 5.29 5.29 5.03 0 0 0
23/03/2011
5.29
 208,100 5.24 5.29 4.98 1,990 0 0.0
22/03/2011
5.24
 842,480 5.17 5.41 5.17 17,000 135,070 -2.7
21/03/2011
5.17
 71,280 4.93 5.17 5.17 0 140,000 -3.0
18/03/2011
4.93
 786,760 4.72 4.93 4.89 0 878,000 -18.2
17/03/2011
4.72
 509,420 4.50 4.72 4.43 6,000 439,160 -8.4
16/03/2011
4.50
 165,960 4.72 4.77 4.50 12,300 129,340 -2.3
15/03/2011
4.72
 112,820 4.96 4.96 4.72 3,000 94,280 -1.8
14/03/2011
4.96
 16,380 5.08 5.08 4.93 2,000 4,530 -0.1
11/03/2011
5.08
 203,290 5.08 5.27 5.08 800 150,590 -3.3
10/03/2011
5.08
 204,470 4.84 5.08 4.84 0 129,420 -2.7
09/03/2011
4.84
 15,690 4.96 5.08 4.81 6,000 3,650 0.1
08/03/2011
4.96
 34,950 4.93 5.12 4.93 0 0 0
07/03/2011
4.93
 7,710 4.93 4.96 4.79 0 0 0
04/03/2011
4.93
 13,860 4.98 5.03 4.91 460 0 0.0
03/03/2011
4.98
 38,450 5.24 5.41 4.98 0 690 -0.0
02/03/2011
5.24
 34,460 5.48 5.62 5.24 6,900 0 0.2
01/03/2011
5.48
 14,680 5.48 5.48 5.48 0 0 0
28/02/2011
5.48
 22,670 5.60 5.72 5.48 300 0 0.0
25/02/2011
5.60
 30,890 5.55 5.60 5.48 2,000 0 0.0
24/02/2011
5.55
 59,970 5.84 5.84 5.55 0 23,770 -0.6
23/02/2011
5.84
 27,500 5.93 6.08 5.84 5,020 0 0.1
22/02/2011
5.93
 64,830 6.24 6.24 5.93 0 0 0
21/02/2011
6.24
 174,630 6.55 6.55 6.24 132,600 0 3.5
18/02/2011
6.55
 31,720 6.62 6.79 6.55 20,340 0 0.6
17/02/2011
6.62
 38,250 6.79 6.79 6.62 14,370 0 0.4
16/02/2011
6.79
 7,770 6.91 6.91 6.79 2,570 0 0.1
15/02/2011
6.91
 9,100 6.91 6.91 6.67 2,200 0 0.1
14/02/2011
6.91
 23,890 6.82 6.91 6.74 3,500 0 0.1
11/02/2011
6.82
 18,380 6.89 6.89 6.77 0 4,000 -0.1
10/02/2011
6.89
 12,360 6.91 7.03 6.82 0 0 0
09/02/2011
6.91
 12,310 7.10 7.34 6.91 1,980 0 0.1
08/02/2011
7.10
 23,200 7.13 7.15 7.10 16,350 1,300 0.4

Chính sách bảo mật | Điều khoản sử dụng |