CTCP Công nghiệp Cao su Miền Nam (csm)

11.75
-0.05
(-0.42%)
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)
08/08/2011
3.30
 21,140 3.30 3.38 3.30 800 0 0.0
05/08/2011
3.41
 7,950 3.30 3.49 3.30 0 0 0
04/08/2011
3.44
 8,710 3.27 3.44 3.27 500 0 0.0
03/08/2011
3.27
 17,770 3.30 3.30 3.22 500 0 0.0
02/08/2011
3.30
 33,450 3.41 3.41 3.30 0 0 0
01/08/2011
3.41
 6,840 3.35 3.41 3.35 2,000 0 0.0
29/07/2011
3.41
 26,110 3.52 3.52 3.38 2,000 0 0.0
28/07/2011
3.46
 18,240 3.54 3.60 3.46 0 0 0
27/07/2011
3.54
 16,020 3.68 3.68 3.52 5,000 0 0.1
26/07/2011
3.57
 23,780 3.62 3.65 3.57 0 370 0.0
25/07/2011
3.65
 9,750 3.65 3.68 3.65 0 0 0
22/07/2011
3.73
 9,730 3.81 3.81 3.71 5,900 0 0.1
21/07/2011
3.73
 16,110 3.73 3.79 3.73 5,000 0 0.1
20/07/2011
3.76
 56,680 3.76 3.79 3.73 20,650 0 0.3
19/07/2011
3.76
 32,980 3.76 3.79 3.73 26,390 290 0.4
18/07/2011
3.76
 39,560 3.79 3.81 3.76 30,000 0 0.4
15/07/2011
3.79
 16,750 3.81 3.81 3.76 16,210 0 0.2
14/07/2011
3.76
 43,610 3.76 3.76 3.73 15,000 0 0.2
13/07/2011
3.79
 32,330 3.84 3.84 3.76 22,800 0 0.3
12/07/2011
3.73
 73,730 3.81 3.81 3.73 50,000 100 0.7
11/07/2011
3.81
 23,340 3.79 3.81 3.76 17,390 1,000 0.2
08/07/2011
3.79
 58,790 3.79 3.79 3.76 37,060 0 0.5
07/07/2011
3.79
 17,930 3.73 3.84 3.73 0 390 0.0
06/07/2011
3.84
 20,860 3.95 3.98 3.79 9,070 0 0.1
05/07/2011
3.84
 148,580 3.79 3.84 3.79 54,000 0 0.8
04/07/2011
3.68
 16,480 3.79 3.79 3.65 0 0 0
01/07/2011
3.71
 46,210 3.71 3.73 3.62 3,000 0 0.0
30/06/2011
3.71
 48,130 3.73 3.79 3.71 0 10 0.0
29/06/2011
3.84
 38,250 3.84 3.84 3.79 10,000 2,540 0.1
28/06/2011
3.79
 46,540 3.90 3.90 3.79 0 0 0
27/06/2011
3.90
 27,340 3.90 3.90 3.79 3,100 0 0.0
24/06/2011
3.90
 22,230 3.79 3.90 3.73 2,500 0 0.0
23/06/2011
3.79
 54,250 3.87 3.87 3.76 100 0 0.0
22/06/2011
3.87
 65,030 4.03 4.03 3.87 9,740 0 0.1
21/06/2011
4.00
 170,640 3.87 4.00 3.81 0 0 0
20/06/2011
3.81
 48,400 3.84 4.00 3.81 0 0 0
17/06/2011
3.92
 104,180 4.03 4.19 3.92 3,900 0 0.1
16/06/2011
4.03
 46,460 3.81 4.03 3.81 0 0 0
15/06/2011
3.87
 186,790 4.03 4.03 3.87 5,350 0 0.1
14/06/2011
4.06
 147,380 4.06 4.30 4.06 0 0 0
13/06/2011
4.11
 116,600 4.11 4.11 4.03 1,700 0 0.0
10/06/2011
4.11
 118,010 4.08 4.25 4.08 0 0 0
09/06/2011
4.06
 70,270 3.92 4.08 3.92 0 0 0
08/06/2011
4.03
 98,620 4.17 4.17 3.90 4,500 0 0.1
07/06/2011
4.03
 192,820 3.95 4.03 3.95 0 0 0
06/06/2011
3.84
 133,580 3.87 3.87 3.76 1,420 0 0.0
03/06/2011
3.79
 220,890 4.06 4.06 3.76 51,810 0 0.7
02/06/2011
3.87
 138,540 3.81 3.87 3.81 0 0 0
01/06/2011
3.71
 167,690 3.57 3.71 3.57 3,000 150,000 -2.0
31/05/2011
3.54
 44,920 3.46 3.54 3.46 0 650 0.0
30/05/2011
3.54
 69,280 3.65 3.65 3.52 7,500 0 0.1
27/05/2011: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2011
3.54
 72,720 3.54 3.54 3.49 900 0 0.0
26/05/2011
3.38
 199,620 3.15 3.38 3.12 0 0 0
25/05/2011
3.24
 182,310 3.26 3.29 3.22 1,300 0 0.0
24/05/2011
3.38
 133,650 3.54 3.54 3.38 100 0 0.0
23/05/2011
3.54
 65,990 3.85 3.85 3.54 1,800 0 0.0
20/05/2011
3.71
 75,650 3.75 3.80 3.71 100 14,000 -0.2
19/05/2011
3.73
 120,390 3.73 3.73 3.64 0 36,000 -0.6
18/05/2011
3.61
 53,270 3.64 3.78 3.61 4,500 0 0.1
17/05/2011
3.73
 66,940 3.80 3.87 3.73 50 0 0.0
16/05/2011
3.87
 32,990 3.94 3.99 3.87 300 0 0.0
13/05/2011
3.99
 8,090 3.94 3.99 3.92 500 0 0.0
12/05/2011
3.94
 8,490 3.96 3.99 3.92 200 0 0.0
11/05/2011
3.92
 39,750 3.99 4.01 3.92 2,840 23,400 -0.3
10/05/2011
3.99
 66,660 4.08 4.08 3.99 0 36,890 -0.6
09/05/2011
4.08
 72,790 4.01 4.08 4.01 100 40,000 -0.7
06/05/2011
4.01
 72,860 3.99 4.01 3.96 5,070 30,000 -0.4
05/05/2011
3.99
 76,900 4.08 4.08 3.99 1,850 30,000 -0.5
04/05/2011
4.08
 48,630 4.08 4.22 4.08 0 0 0
29/04/2011
4.13
 59,710 4.03 4.15 4.03 0 0 0
28/04/2011
4.03
 24,220 3.99 4.13 3.99 0 200 0.0
27/04/2011
4.08
 48,360 4.17 4.17 4.06 5,100 0 0.1
26/04/2011
4.10
 118,320 4.03 4.13 3.99 80,520 0 1.4
25/04/2011
4.13
 96,060 4.01 4.13 4.01 200 500 0.0
22/04/2011
3.94
 67,250 4.08 4.10 3.92 1,800 0 0.0
21/04/2011
4.08
 26,630 4.13 4.15 4.08 0 0 0
20/04/2011
4.17
 27,460 4.13 4.20 4.10 500 0 0.0
19/04/2011
4.13
 65,580 4.15 4.27 4.13 0 1,480 0.0
18/04/2011
4.24
 191,650 4.31 4.34 4.20 1,000 2,880 0.0
15/04/2011
4.41
 119,060 4.52 4.55 4.41 1,450 0 0.0
14/04/2011
4.52
 68,020 4.57 4.57 4.52 0 0 0
13/04/2011
4.55
 130,730 4.66 4.66 4.55 70,200 0 1.4
08/04/2011
4.62
 111,740 4.59 4.66 4.59 70,160 0 1.4
07/04/2011
4.62
 134,940 4.71 4.71 4.59 0 0 0
06/04/2011
4.71
 54,020 4.64 4.78 4.62 700 0 0.0
05/04/2011
4.62
 209,360 4.55 4.64 4.48 60,000 3,000 1.1
04/04/2011
4.55
 90,880 4.66 4.66 4.55 50 0 0.0
01/04/2011
4.69
 109,230 4.66 4.73 4.64 4,100 0 0.1
31/03/2011
4.66
 191,800 4.59 4.80 4.59 0 3,500 -0.1
30/03/2011
4.59
 248,730 4.50 4.66 4.50 19,600 0 0.4
29/03/2011
4.73
 190,520 4.83 4.87 4.69 0 700 0.0
28/03/2011
4.85
 168,140 5.01 5.01 4.85 3,100 0 0.1
25/03/2011
4.92
 190,540 4.90 5.04 4.85 15,530 0 0.3
24/03/2011
4.92
 351,960 4.99 5.04 4.92 0 0 0
23/03/2011
5.18
 208,100 5.15 5.18 4.87 1,990 0 0.0
22/03/2011
5.13
 842,480 5.20 5.29 5.06 17,000 135,070 -2.7
21/03/2011
5.06
 71,280 5.06 5.06 5.06 0 140,000 -3.0
18/03/2011
4.83
 786,760 4.83 4.83 4.78 0 878,000 -18.2
17/03/2011
4.62
 509,420 4.36 4.62 4.34 6,000 439,160 -8.4
16/03/2011
4.41
 165,960 4.66 4.66 4.41 12,300 129,340 -2.3

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