CTCP Công nghiệp Cao su Miền Nam (csm)

12.45
-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
(2026-08-19) 		-1.45 -10.39% 2,260,900 -120,000 -1.6
12.45
13.95
12.45
2 tháng
(2026-07-20) 		-1.40 -10.07% 10,277,600 -52,600 -0.6
12.45
14.90
12.45
3 tháng
(2026-06-22) 		-0.10 -0.79% 18,983,500 76,600 1.2
12.45
14.90
12.45
6 tháng
(2026-03-23) 		0.70 5.93% 30,425,300 48,700 0.8
11.40
14.90
12.45
12 tháng
(2025-09-23) 		-2.75 -18.03% 89,773,600 -851,800 -12.5
11.40
15.60
12.45
24 tháng
(2024-09-30) 		0.46 3.84% 374,637,600 -406,130 -28.4
9.79
17.15
12.45
36 tháng
(2023-10-04) 		0.36 3.01% 402,794,700 -488,990 -29.5
9.79
17.87
12.45
60 tháng
(2021-10-14) 		-3.99 -24.17% 425,735,600 -724,634 -38.2
9.79
20.56
12.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
13.95
 1,005,200 14.15 14.15 13.95 15,300 54,700 -0.6
24/07/2025
14.10
 995,900 14.05 14.25 13.90 80,400 11,800 1.0
23/07/2025
14.05
 955,300 14.15 14.30 13.90 95,300 27,900 0.9
22/07/2025
14.05
 1,247,400 14.05 14.20 13.85 186,300 72,200 1.6
21/07/2025
14.05
 1,609,100 14.50 14.60 14 57,600 91,600 -0.5
18/07/2025
14.70
 1,906,800 14.45 15.15 14.40 175,500 41,200 2.0
17/07/2025
14.30
 1,099,300 14.25 14.45 14.20 43,700 74,300 -0.4
16/07/2025
14.20
 864,200 14.10 14.50 14.10 65,700 75,600 -0.1
15/07/2025
14.20
 1,902,100 14.85 15.20 14.10 152,900 204,300 -0.9
14/07/2025
14.60
 1,923,400 14 14.60 13.70 57,200 52,200 0.1
11/07/2025
13.65
 2,515,400 13.60 14.10 13.55 126,700 124,000 0.0
10/07/2025
13.60
 1,850,000 13.40 13.75 13.30 206,000 46,200 2.2
09/07/2025
13.45
 1,206,000 13.50 13.75 13.45 23,900 102,800 -1.1
08/07/2025
13.50
 1,023,300 13.50 13.60 13.30 10,500 83,000 -1.0
07/07/2025
13.40
 640,300 13.15 13.45 13.15 56,000 59,200 0.0
04/07/2025
13.25
 1,586,700 13.20 13.55 13.10 192,600 102,500 1.2
03/07/2025
13.10
 675,500 13.05 13.25 13 69,200 20,300 0.6
02/07/2025
13.10
 747,400 12.95 13.40 12.90 70,500 59,100 0.1
01/07/2025
13.05
 969,100 13.10 13.10 12.75 500 107,600 -1.4
30/06/2025
13
 498,900 13.05 13.20 13 114,000 13,000 1.3
27/06/2025
13
 381,600 13.25 13.25 12.95 0 17,600 -0.2
26/06/2025
13.10
 1,584,700 12.95 13.45 12.95 220,600 6,500 2.8
25/06/2025
12.85
 272,300 12.90 12.95 12.75 0 1,700 0.0
24/06/2025
12.90
 308,700 13 13 12.80 0 49,000 -0.6
23/06/2025
12.80
 934,900 12.85 12.95 12.55 4,200 55,500 -0.7
20/06/2025
13
 483,000 13.05 13.05 12.80 0 49,300 -0.6
19/06/2025
13.05
 666,700 12.85 13.15 12.80 72,500 47,100 0.3
18/06/2025
12.95
 510,300 13.05 13.15 12.80 0 89,500 -1.2
17/06/2025
13.05
 750,600 13.20 13.35 12.95 74,200 37,800 0.5
16/06/2025
12.90
 266,300 12.90 12.95 12.85 3,600 26,500 -0.3
13/06/2025
12.90
 882,200 12.70 13.10 12.70 170,900 78,900 1.2
12/06/2025
12.95
 370,600 13 13.15 12.90 21,400 8,300 0.2
11/06/2025
13
 404,400 13 13.15 12.80 22,400 30,400 -0.1
10/06/2025
13
 494,300 12.85 13.15 12.85 47,900 0 0.5
09/06/2025
13
 451,200 13.10 13.35 12.90 6,200 0 -0.2
06/06/2025
13.20
 948,700 13.90 13.90 13.20 2,700 0 -1.2
05/06/2025: Cổ tức tiền mặt tỉ lệ: 3%
05/06/2025
13.75
 1,031,400 13.85 14.30 13.75 24,900 0 -0.1
04/06/2025
13.75
 1,683,300 13.75 13.80 13.51 17,400 0 -2.0
03/06/2025
13.75
 2,270,900 13.31 13.85 13.31 154,000 0 0.8
02/06/2025
13.26
 543,900 13.21 13.26 12.97 0 0 -0.8
30/05/2025
13.21
 1,291,500 13.02 13.55 12.72 102,500 0 -0.4
29/05/2025
13.02
 568,200 13.16 13.21 12.97 33,300 0 0.4
28/05/2025
13.11
 754,100 13.21 13.36 13.06 37,300 0 0.4
27/05/2025
13.21
 550,900 13.31 13.46 13.06 0 81,500 -1.1
26/05/2025
13.31
 1,515,700 12.97 13.41 12.58 51,700 0 -1.9
23/05/2025
12.87
 647,400 12.62 12.87 12.62 116,400 9,800 1.4
22/05/2025
12.62
 599,200 12.48 12.82 12.48 40,400 0 -0.1
21/05/2025
12.48
 523,500 12.77 12.82 12.48 46,400 0 -0.9
20/05/2025
12.72
 701,000 12.62 12.77 12.48 24,900 0 -0.1
19/05/2025
12.58
 421,800 12.43 12.82 12.43 30,200 0 -0.1
16/05/2025
12.62
 1,050,400 12.92 13.02 12.62 89,700 0 0.5
15/05/2025
12.92
 960,400 13.02 13.21 12.82 90,800 0 0.7
14/05/2025
13.02
 838,500 13.21 13.31 12.92 24,200 53,100 -0.4
13/05/2025
13.21
 1,394,100 12.72 13.36 12.62 103,900 134,400 -0.4
12/05/2025
12.58
 744,300 12.53 12.92 12.43 0 4,300 -0.1
09/05/2025
12.72
 702,600 12.72 13.02 12.58 71,300 55,300 0.2
08/05/2025
12.67
 789,200 12.72 12.92 12.48 11,400 98,400 -1.1
07/05/2025
12.77
 1,519,700 11.79 12.77 11.79 63,800 90,500 -0.4
06/05/2025
11.94
 983,200 12.14 12.14 11.69 71,700 133,100 -0.8
05/05/2025
11.74
 1,321,600 11.16 11.74 11.06 77,000 0 0.4
02/05/2025
14.92
 1,288,700 14.73 14.92 14.68 148,100 44,900 1.6
01/05/2025
15.17
 1,971,900 15.61 15.61 14.97 600 339,300 -5.3
30/04/2025
12.23
 39,400 12.48 12.72 12.14 3,400 3,400 0.0
29/04/2025
11.01
 517,300 11.16 11.16 10.91 48,800 45,800 0.0
28/04/2025
11.16
 553,500 11.06 11.21 10.96 83,700 58,200 0.3
25/04/2025
11.06
 922,500 11.06 11.35 10.86 108,900 94,400 0.2
24/04/2025
10.77
 1,400,700 10.13 10.77 10.13 226,300 900 2.4
23/04/2025
10.08
 793,100 10.08 10.08 9.88 242,800 21,100 2.3
22/04/2025
9.79
 1,747,100 10.37 10.42 9.75 26,400 29,400 0.0
21/04/2025
10.47
 500,100 10.81 10.81 10.28 6,900 121,100 -1.2
18/04/2025
10.72
 801,200 10.67 10.96 10.52 83,200 21,400 0.7
17/04/2025
10.57
 378,400 10.62 10.72 10.37 28,300 31,900 0.0
16/04/2025
10.57
 478,800 10.57 10.81 10.42 79,500 36,600 0.5
15/04/2025
10.57
 705,600 11.06 11.21 10.52 58,000 0 0.6
14/04/2025
11.06
 666,600 11.16 11.55 11.01 28,600 0 0.3
11/04/2025
11.06
 1,591,400 11.55 11.55 10.57 50,500 96,500 -0.5
10/04/2025
10.81
 171,800 10.81 10.81 10.81 0 0 0
09/04/2025
10.13
 357,700 10.13 10.13 10.13 0 0 0
08/04/2025
10.86
 83,400 10.86 10.86 10.86 0 0 0
07/04/2025
12.97
 1,586,700 12.92 13.26 12.82 192,600 102,500 1.2
04/04/2025
11.65
 643,200 11.65 11.65 11.65 0 0 0
03/04/2025
12.48
 963,600 12.53 12.82 12.48 9,800 39,300 -0.4
02/04/2025
13.41
 304,500 13.31 13.51 13.31 0 10,900 -0.1
01/04/2025
13.26
 722,600 13.31 13.55 13.21 23,700 1,100 0.3
31/03/2025
13.21
 990,100 13.95 13.99 13.02 100,100 2,300 1.3
28/03/2025
13.99
 709,100 14.19 14.39 13.70 13,100 145,800 -1.9
27/03/2025
14.19
 504,900 14.53 14.53 14.09 0 51,900 -0.8
26/03/2025
14.48
 653,400 14.78 14.78 14.29 0 95,100 -1.4
25/03/2025
14.68
 1,673,800 14.48 14.97 14.39 144,400 10,900 2.0
24/03/2025
14.44
 402,500 14.24 14.44 14.19 49,600 5,600 0.6
21/03/2025
14.24
 571,100 14.19 14.44 14.14 102,200 2,200 1.5
20/03/2025
14.19
 519,500 14.29 14.34 14.04 2,200 71,800 -1.0
19/03/2025
14.29
 438,600 14.39 14.39 14.14 0 5,700 -0.1
18/03/2025
14.34
 376,500 14.48 14.53 14.19 0 16,500 -0.2
17/03/2025
14.44
 473,400 14.39 14.44 14.09 0 63,800 -0.9
14/03/2025
14.24
 669,700 14.44 14.44 14.14 0 97,100 -1.4
13/03/2025
14.29
 547,300 14.78 14.78 14.24 0 50,100 -0.7
12/03/2025
14.44
 1,342,400 14.24 14.83 14.24 65,400 69,400 -0.1
11/03/2025
14.24
 711,700 14.29 14.39 13.80 47,400 61,500 -0.2
10/03/2025
14.39
 1,195,800 14.78 14.78 14.39 2,000 0 0.0

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