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)
22/11/2022
14.55
 1,200 14.70 14.70 13.84 0 0 -0.0
21/11/2022
14.70
 7,100 14.79 14.79 14.70 0 0 -0.0
18/11/2022
14.79
 1,400 14.32 14.79 13.84 0 0 -0.0
17/11/2022
14.32
 1,000 14.32 14.98 14.32 0 0 -0.0
16/11/2022
14.32
 19,400 13.46 14.32 12.55 0 0 -0.0
15/11/2022
13.46
 36,200 14.03 14.03 13.07 0 0 -0.0
14/11/2022
14.03
 336,600 14.32 14.32 13.84 0 0 -0.0
11/11/2022
14.32
 800 14.32 14.32 14.17 0 0 -0.0
10/11/2022
14.32
 31,400 14.51 14.51 13.74 0 2,800 -0.0
09/11/2022
14.51
 7,000 14.60 14.60 14.32 0 0 -0.1
08/11/2022
14.60
 73,400 14.79 14.89 14.32 0 0 -0.1
07/11/2022
14.79
 0 14.79 14.79 14.79 0 0 -0.1
04/11/2022
14.79
 22,200 14.98 14.98 14.32 0 0 -0.1
03/11/2022
14.98
 33,100 14.98 14.98 14.12 0 0 -0.1
02/11/2022
14.98
 900 14.98 14.98 14.98 0 0 -0.1
01/11/2022
14.98
 30,200 14.98 14.98 14.51 0 0 -0.1
31/10/2022
14.98
 31,200 14.79 14.98 14.22 0 6,100 -0.1
28/10/2022
14.79
 60,900 14.84 14.84 14.32 0 0 -0.0
27/10/2022
14.84
 54,900 14.41 14.84 14.36 0 0 0
26/10/2022
14.41
 1,400 14.36 14.51 13.84 0 0 0
25/10/2022
14.36
 21,900 14.36 14.41 14.22 0 0 0
24/10/2022
14.36
 81,500 14.03 14.51 13.07 0 400 -0.0
21/10/2022
14.03
 3,000 14.94 14.94 13.93 0 0 0
20/10/2022
14.94
 300 14.98 14.98 14.94 0 0 0
19/10/2022
14.98
 5,600 14.70 15.08 14.70 0 4,100 -0.1
18/10/2022
14.70
 62,700 15.03 15.08 14.70 0 0 -0.0
17/10/2022
15.03
 100 14.70 15.03 15.03 0 0 -0.0
14/10/2022
14.70
 91,200 14.98 14.98 14.12 0 100 -0.0
13/10/2022
14.98
 6,600 15.03 15.03 14.51 0 0 -0.0
12/10/2022
15.03
 100 14.98 15.03 15.03 0 27 -0.0
11/10/2022
14.98
 78,800 14.79 15.08 14.12 0 95 -0.0
10/10/2022
14.79
 15,100 14.32 14.79 14.32 0 300 -0.0
07/10/2022
14.32
 85,300 14.12 14.32 13.89 0 0 -0.0
06/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
06/10/2022
14.12
 1,200 14.46 14.46 14.12 0 0 -0.0
05/10/2022
14.46
 6,400 14.36 14.51 14.36 0 0 -0.0
04/10/2022
14.36
 2,400 13.90 14.36 13.85 0 100 -0.0
03/10/2022
13.90
 19,300 14.60 14.60 13.90 0 1 -0.0
30/09/2022
14.60
 5,400 14.60 14.65 14.60 0 0 -0.0
29/09/2022
14.60
 9,700 14.13 14.60 14.32 0 0 -0.0
28/09/2022
14.13
 34,100 14.88 14.97 14.13 0 0 -0.0
27/09/2022
14.88
 17,200 14.88 14.88 14.13 0 0 -0.0
26/09/2022
14.88
 8,900 15.07 15.16 14.88 0 0 -0.0
23/09/2022
15.07
 800 15.53 15.53 14.97 0 0 -0.0
22/09/2022
15.53
 6,200 15.49 15.53 15.25 0 0 -0.0
21/09/2022
15.49
 600 15.63 15.63 14.97 0 151 -0.0
20/09/2022
15.63
 6,100 15.25 15.68 14.88 0 36 -0.0
19/09/2022
15.25
 16,400 15.63 15.63 15.21 0 27 -0.0
16/09/2022
15.63
 11,700 15.72 15.72 15.30 0 5 -0.0
15/09/2022
15.72
 15,400 15.82 15.82 15.30 0 48 -0.1
14/09/2022
15.82
 21,600 15.82 15.82 15.44 0 0 -0.1
13/09/2022
15.82
 1,200 15.82 15.82 15.53 0 3 -0.1
12/09/2022
15.82
 7,300 15.82 15.82 15.30 0 16 -0.1
09/09/2022
15.82
 2,700 15.72 15.82 15.58 0 0 -0.1
08/09/2022
15.72
 700 15.77 15.82 15.49 0 0 -0.1
07/09/2022
15.77
 37,000 15.77 15.96 15.68 0 0 -0.1
06/09/2022
15.77
 4,300 15.72 15.91 15.63 0 0 -0.1
05/09/2022
15.72
 8,800 15.72 15.91 15.44 100 4,700 -0.1
31/08/2022
15.72
 8,100 15.53 15.72 15.44 0 0 -0.0
30/08/2022
15.53
 12,100 15.72 15.72 15.53 0 0 -0.0
29/08/2022
15.72
 200 15.72 15.72 15.72 0 0 -0.0
26/08/2022
15.72
 6,400 15.82 15.86 15.72 0 0 -0.0
25/08/2022
15.82
 4,900 15.86 16.00 15.82 0 0 -0.0
24/08/2022
15.86
 5,400 15.96 15.96 15.86 0 0 -0.0
23/08/2022
15.96
 19,000 15.77 15.96 15.58 0 1,400 -0.0
22/08/2022
15.77
 13,200 15.72 15.77 15.53 0 0 0.0
19/08/2022
15.72
 11,700 15.77 15.86 15.68 0 0 0.0
18/08/2022
15.77
 7,500 15.91 15.91 15.77 2,000 0 0.0
17/08/2022
15.91
 22,700 16.10 16.10 15.72 0 0 -0.0
16/08/2022
16.10
 19,500 16.38 16.38 15.72 0 0 -0.0
15/08/2022
16.38
 55,100 15.86 16.75 15.82 0 0 -0.0
12/08/2022
15.86
 11,300 16.28 16.28 15.86 0 0 -0.0
11/08/2022
16.28
 4,900 16.00 16.56 15.91 0 0 -0.0
10/08/2022
16.00
 13,800 16.00 16.00 16.00 0 0 -0.0
09/08/2022
16.00
 12,300 15.96 16.28 16.00 0 0 -0.0
08/08/2022
15.96
 26,000 16.28 16.38 15.96 0 0 -0.0
05/08/2022
16.28
 4,400 16.28 16.28 15.25 0 700 -0.0
04/08/2022
16.28
 2,500 16.19 16.28 16.19 0 0 -0.1
03/08/2022
16.19
 4,200 16.19 16.38 16.19 0 0 -0.1
02/08/2022
16.19
 700 16.19 16.19 16.19 0 0 -0.1
01/08/2022
16.19
 5,300 16.10 16.52 16.10 0 0 -0.1
29/07/2022
16.10
 6,200 16.56 16.56 15.91 0 0 -0.1
28/07/2022
16.56
 2,900 16.28 16.66 16.56 0 0 -0.1
27/07/2022
16.28
 21,600 15.58 16.33 16.28 0 0 -0.1
26/07/2022
15.58
 18,600 16.70 16.84 15.58 0 0 -0.1
25/07/2022
16.70
 8,400 16.56 16.70 16.24 0 0 -0.1
22/07/2022
16.56
 2,700 16.75 16.84 16.56 0 0 -0.1
21/07/2022
16.75
 0 16.75 16.75 16.75 0 0 -0.1
20/07/2022
16.75
 20,100 16.75 16.94 16.10 0 0 -0.1
19/07/2022
16.75
 47,600 16.66 16.94 16.75 0 0 -0.1
18/07/2022
16.66
 4,200 16.84 16.84 16.66 0 0 -0.1
15/07/2022
16.84
 18,800 16.75 16.89 16.70 0 0 -0.1
14/07/2022
16.75
 12,500 16.75 16.75 16.56 0 0 -0.1
13/07/2022
16.75
 13,900 16.80 16.84 16.75 0 0 -0.1
12/07/2022
16.80
 9,200 16.38 16.84 16.38 0 0 -0.1
11/07/2022
16.38
 7,100 16.42 16.56 16.38 0 0 -0.1
08/07/2022
16.42
 7,900 16.38 16.84 16.38 2,000 0 -0.1
07/07/2022
16.38
 300 16.38 16.38 16.14 0 0 -0.1
06/07/2022
16.38
 19,000 16.56 16.56 16.38 0 0 -0.1
05/07/2022
16.56
 35,100 16.66 16.94 16.56 0 0 -0.1
04/07/2022
16.66
 35,100 16.28 16.84 16.10 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |