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)
18/10/2024
11.50
 853,100 11.55 11.60 11.25 4,400 1,100 0.0
17/10/2024
11.60
 448,400 11.60 11.65 11.40 6,200 200 0.1
16/10/2024
11.60
 550,200 11.35 11.84 11.35 13,700 0 0.2
15/10/2024
11.35
 637,100 11.21 11.35 11.11 7,700 100 0.1
14/10/2024
11.25
 609,900 11.35 11.35 11.01 9,800 0 0.1
11/10/2024
11.30
 159,100 11.30 11.30 11.16 0 0 0
10/10/2024
11.30
 151,900 11.30 11.40 11.16 19,300 600 0.2
09/10/2024
11.25
 106,100 11.25 11.30 11.16 0 400 -0.0
08/10/2024
11.25
 486,000 11.35 11.35 11.01 0 1,800 -0.0
07/10/2024
11.35
 310,700 11.65 11.65 11.30 0 5,700 -0.1
04/10/2024
11.65
 248,300 11.79 11.79 11.45 0 13,500 -0.2
03/10/2024
11.79
 251,600 12.04 12.04 11.69 0 10,700 -0.1
02/10/2024
12.04
 357,700 12.04 12.04 11.79 1,600 100 0.0
01/10/2024
12.04
 340,900 12.09 12.09 11.89 3,700 0 0.0
30/09/2024
12.04
 80,400 11.94 12.09 11.89 1,200 0 0.0
27/09/2024
12.09
 299,000 12.04 12.18 11.94 3,200 0 0.0
26/09/2024
12.09
 217,000 12.14 12.18 12.04 100 0 0.0
25/09/2024
12.09
 182,500 11.99 12.14 11.94 0 3,200 -0.0
24/09/2024
12.14
 82,000 12.14 12.14 11.99 0 3,200 -0.0
23/09/2024
12.14
 142,100 12.23 12.23 11.99 200 2,100 -0.0
20/09/2024
12.23
 134,900 12.28 12.28 12.18 100 0 0.0
19/09/2024
12.28
 120,800 12.38 12.48 12.14 0 6,800 -0.1
18/09/2024
12.33
 300,500 12.33 12.48 12.23 14,600 2,900 0.1
17/09/2024
12.33
 129,200 12.43 12.43 12.14 0 5,500 -0.1
16/09/2024
12.38
 110,800 12.28 12.48 12.28 0 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 3%
13/09/2024
12.43
 101,400 12.23 12.43 12.14 300 1,000 -0.0
12/09/2024
12.14
 108,500 12.09 12.18 11.99 1,500 6,000 -0.1
11/09/2024
12.09
 92,400 11.94 12.09 11.90 300 1,700 -0.0
10/09/2024
11.94
 185,100 12.18 12.18 11.94 800 0 0.0
09/09/2024
12.14
 190,400 12.14 12.23 11.99 12,200 0 0.2
06/09/2024
12.14
 158,000 12.14 12.23 12.09 300 0 0.0
05/09/2024
12.23
 153,700 12.23 12.37 12.14 500 1,400 -0.0
04/09/2024
12.18
 274,100 12.33 12.37 12.14 18,500 700 0.2
03/09/2024
12.52
 46,800 12.33 12.61 12.23 200 0 0.0
02/09/2024
12.28
 152,400 11.99 12.28 11.42 0 0 0
30/08/2024
12.42
 43,700 12.42 12.47 12.33 200 100 0.0
29/08/2024
12.42
 131,300 12.37 12.52 12.28 700 11,900 -0.1
28/08/2024
12.37
 257,900 12.33 12.42 12.23 0 28,400 -0.4
27/08/2024
12.33
 297,200 12.47 12.57 12.18 0 200 -0.0
26/08/2024
12.52
 328,000 12.33 12.61 12.33 9,500 20,300 -0.1
23/08/2024
12.23
 254,300 12.42 12.66 12.23 0 1,000 -0.0
22/08/2024
12.61
 259,800 12.80 12.80 12.42 6,000 200 0.1
21/08/2024
12.80
 400,700 12.23 12.80 12.23 16,300 0 0.2
20/08/2024
12.23
 357,500 12.33 12.57 12.14 4,900 2,500 0.0
19/08/2024
12.42
 168,300 12.52 12.61 12.28 0 3,500 -0.0
16/08/2024
12.28
 483,300 11.99 12.33 11.94 23,900 200 0.3
15/08/2024
11.99
 237,400 11.99 12.09 11.90 0 2,900 -0.0
14/08/2024
11.99
 71,800 11.99 11.99 11.94 0 0 0
13/08/2024
11.99
 381,600 12.28 12.28 11.75 4,000 5,800 -0.0
12/08/2024
11.90
 109,500 12.14 12.14 11.85 0 2,300 -0.0
09/08/2024
12.09
 95,900 12.28 12.28 12.04 0 5,100 -0.1
08/08/2024
12.23
 142,700 12.09 12.37 11.99 0 1,000 -0.0
07/08/2024
12.28
 137,100 12.47 12.47 12.14 0 1,000 -0.0
06/08/2024
12.28
 102,500 11.94 12.42 11.94 0 3,400 -0.0
05/08/2024
11.80
 386,200 12.42 12.52 11.80 33,200 5,000 0.4
02/08/2024
12.52
 319,600 12.61 12.71 12.33 2,600 3,600 -0.0
01/08/2024
12.61
 359,100 13.43 13.43 12.23 3,100 3,300 -0.0
31/07/2024
13.00
 235,400 12.71 13.09 12.66 5,000 2,300 0.0
30/07/2024
12.61
 492,900 13.04 13.33 12.61 0 0 0
29/07/2024
13.09
 192,700 13.33 13.66 13.09 0 0 0
26/07/2024
13.23
 479,800 13.38 13.38 12.95 0 3,100 -0.0
25/07/2024
12.95
 449,100 13.43 13.57 12.95 5,600 800 0.1
24/07/2024
13.66
 162,700 13.76 14.14 13.47 0 4,100 -0.1
23/07/2024
13.95
 515,000 13.86 14.33 13.86 0 700 -0.0
22/07/2024
13.71
 921,700 13.28 13.71 13.00 3,900 4,100 -0.0
19/07/2024
12.85
 484,500 12.47 13.09 12.47 4,100 0 0.1
18/07/2024
12.42
 952,300 13.23 13.23 12.37 700 0 0.0
17/07/2024
13.09
 436,500 13.43 13.43 12.80 2,400 4,900 -0.0
16/07/2024
13.38
 791,100 14.09 14.09 13.28 1,700 100 0.0
15/07/2024
14.14
 90,700 14.48 14.48 14.05 0 2,500 -0.0
12/07/2024
14.33
 986,500 14.72 15.05 14.05 4,900 9,400 -0.1
11/07/2024
15.10
 890,900 15.19 15.72 14.52 100 100 -0
10/07/2024
15.58
 335,900 16.10 16.15 15.00 0 0 0
09/07/2024
15.53
 224,300 14.52 15.53 14.52 11,900 1,800 0.2
08/07/2024
14.52
 56,800 14.52 14.62 14.33 100 0 0.0
05/07/2024
14.43
 73,600 14.62 14.62 14.24 0 0 0
04/07/2024
14.52
 75,700 14.81 14.81 14.24 200 0 0.0
03/07/2024
14.57
 13,400 14.72 14.76 14.38 0 0 0
02/07/2024
14.76
 47,400 14.33 14.81 14.33 600 1,400 -0.0
01/07/2024
14.43
 46,400 14.43 14.48 14.24 0 1,000 -0.0
28/06/2024
14.38
 48,700 15.53 15.67 14.38 0 9,000 -0.1
27/06/2024
15.10
 31,900 15.77 15.77 15.00 0 2,100 -0.0
26/06/2024
15.24
 113,700 14.62 15.29 14.62 3,400 500 0.0
25/06/2024
14.76
 14,500 14.81 14.81 13.95 0 200 -0.0
24/06/2024
14.81
 34,700 14.91 14.91 14.62 0 900 -0.0
21/06/2024
14.91
 33,300 14.91 15.00 14.81 0 1,000 -0.0
20/06/2024
15.00
 41,600 14.91 15.24 14.91 0 300 -0.0
19/06/2024
14.91
 14,500 15.10 15.10 14.91 0 0 0
18/06/2024
15.10
 56,600 15.00 15.10 14.81 0 98 -0.0
17/06/2024
15.00
 126,200 14.95 15.29 14.72 5,500 300 0.1
14/06/2024
15.29
 145,600 15.81 16.01 15.29 0 0 0
13/06/2024
15.81
 88,600 16.01 16.01 15.77 0 0 0
12/06/2024
16.01
 77,200 16.05 16.05 15.77 4,000 0 0.1
11/06/2024
16.05
 70,500 16.01 16.05 15.77 0 3,150 -0.1
10/06/2024
16.15
 63,900 16.01 16.24 15.96 0 506 -0.0
07/06/2024
15.96
 77,300 16.05 16.72 15.86 0 100 -0.0
06/06/2024
15.77
 133,800 15.72 15.86 15.72 1,900 35 0.0
05/06/2024
15.77
 180,800 16.01 16.01 15.77 500 1,900 -0.0
04/06/2024
15.86
 279,100 16.24 16.24 15.86 0 100 -0.0
03/06/2024
16.24
 329,700 16.05 16.39 15.77 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |