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)
04/01/2024
11.56
 5,900 11.47 11.56 11.47 0 0 0
03/01/2024
11.47
 3,200 11.66 11.66 11.47 0 0 0
02/01/2024
11.66
 9,400 11.66 11.66 11.28 0 0 0
29/12/2023
11.66
 3,100 11.56 11.71 11.56 200 0 0.0
28/12/2023
11.56
 11,800 11.47 11.56 11.47 0 0 0
27/12/2023
11.56
 20,300 11.51 11.61 11.51 200 200 0
26/12/2023
11.56
 6,600 11.47 11.56 11.47 200 0 0.0
25/12/2023
11.47
 13,900 11.61 11.61 11.37 0 0 0
22/12/2023
11.37
 4,600 11.61 11.85 11.37 200 0 0.0
21/12/2023
11.56
 11,900 11.42 11.56 11.42 0 0 0
20/12/2023
11.47
 1,600 11.18 11.47 11.18 0 0 0
19/12/2023
11.47
 5,000 11.23 11.47 11.18 0 0 0
18/12/2023
11.47
 6,900 11.37 11.47 11.37 0 0 0
15/12/2023
11.47
 1,900 11.18 11.47 11.18 0 0 0
14/12/2023
11.18
 2,100 11.18 11.42 11.18 0 0 0
13/12/2023
11.42
 12,500 11.42 11.56 11.23 0 1,500 0.0
12/12/2023
11.42
 3,300 11.42 11.42 11.23 0 0 0
11/12/2023
11.42
 15,100 11.37 11.42 11.23 0 0 0
08/12/2023
11.47
 3,100 11.37 11.47 11.32 2,200 0 0.0
07/12/2023
11.47
 19,100 11.47 11.47 11.28 0 2,000 0.0
06/12/2023
11.47
 2,200 11.56 11.56 11.37 0 0 0
05/12/2023
11.47
 15,000 11.47 11.47 11.37 0 0 0
04/12/2023
11.47
 16,900 11.37 11.47 11.28 0 0 0
01/12/2023
11.47
 500 11.42 11.47 11.42 0 0 0
30/11/2023
11.47
 2,400 11.51 11.56 11.47 0 0 0
29/11/2023
11.47
 16,100 11.47 11.47 11.37 0 0 0
28/11/2023
11.37
 8,300 11.47 11.47 11.37 0 0 0
27/11/2023
11.47
 3,100 11.37 11.47 11.28 0 0 0
24/11/2023
11.37
 2,300 11.28 11.37 11.28 0 0 0
23/11/2023
11.47
 3,200 11.37 11.47 11.37 0 0 0
22/11/2023
11.47
 1,000 11.28 11.47 11.28 0 0 0
21/11/2023
11.47
 20,600 11.18 11.47 11.18 0 0 0
20/11/2023
11.23
 4,000 11.18 11.37 11.18 0 0 0
17/11/2023
11.37
 16,500 11.51 11.51 11.37 0 0 0
16/11/2023
11.51
 8,700 11.47 11.51 11.42 0 0 0
15/11/2023
11.47
 3,300 11.51 11.51 11.42 0 0 0
14/11/2023
11.51
 2,500 11.51 11.51 11.37 0 0 0
13/11/2023
11.51
 3,200 11.51 11.51 11.47 0 0 0
10/11/2023
11.51
 7,700 11.61 11.71 11.51 0 0 0
09/11/2023
11.61
 13,400 11.75 11.80 11.51 0 0 0
08/11/2023
11.75
 3,900 11.51 11.75 11.51 0 0 0
07/11/2023
11.66
 7,200 11.66 11.66 11.66 0 0 0
06/11/2023
11.66
 10,100 11.51 11.66 11.51 0 1,000 0.0
03/11/2023
11.51
 400 11.66 11.66 11.51 0 0 0
02/11/2023
11.56
 8,100 11.37 11.66 11.37 0 0 0
01/11/2023
11.56
 4,100 11.37 11.66 11.32 0 0 0
31/10/2023
11.56
 2,400 11.75 11.80 11.47 0 0 0
30/10/2023
11.42
 1,200 11.61 11.61 11.42 0 0 0
27/10/2023
11.47
 15,600 11.66 11.71 11.47 0 0 0
26/10/2023
11.71
 5,900 11.75 11.75 11.47 0 0 0
25/10/2023
11.90
 16,800 12.09 12.09 11.85 0 0 0
24/10/2023
12.09
 900 11.66 12.14 11.66 0 0 0
23/10/2023
12.04
 22,300 11.94 12.04 11.85 0 0 0
20/10/2023
11.85
 2,100 11.61 11.85 11.61 0 400 0.0
19/10/2023
11.61
 26,000 11.94 12.14 11.56 0 20,000 -0.2
18/10/2023
12.18
 7,200 11.94 12.18 11.85 0 0 0
17/10/2023
12.18
 100 12.18 12.18 12.18 0 0 0
16/10/2023
12.23
 3,500 12.42 12.42 12.23 0 0 0
13/10/2023
12.23
 9,100 11.94 12.23 11.90 4,400 0 0.1
12/10/2023
12.33
 4,000 12.18 12.33 12.14 0 0 0
11/10/2023
12.14
 3,100 12.14 12.14 11.99 0 0 0
10/10/2023
12.14
 5,400 11.99 12.14 11.99 0 0 0
09/10/2023
12.18
 3,900 12.23 12.23 12.04 0 0 0
06/10/2023
12.23
 3,900 11.94 12.23 11.94 0 0 0
05/10/2023
12.18
 7,800 12.28 12.28 11.75 0 0 0
04/10/2023
12.14
 3,800 12.14 12.14 11.90 0 0 0
03/10/2023
12.14
 13,600 12.04 12.14 11.85 0 0 0
02/10/2023
12.14
 19,800 12.04 12.14 11.85 0 0 0
29/09/2023
12.04
 23,500 11.85 12.04 11.85 0 0 0
28/09/2023
11.85
 8,700 11.85 11.85 11.66 0 0 0
27/09/2023
11.90
 12,300 12.18 12.18 11.56 0 0 0
26/09/2023
12.18
 5,200 12.18 12.18 11.90 0 0 0
25/09/2023
12.18
 43,700 12.37 12.37 11.94 0 0 0
22/09/2023
12.37
 11,300 12.37 12.52 12.04 1,800 100 0.0
21/09/2023
12.37
 17,500 12.37 12.37 11.51 0 600 0.0
20/09/2023
12.37
 23,500 12.37 12.42 12.23 0 0 0
19/09/2023
12.33
 11,200 12.37 12.37 12.23 0 0 0
18/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
18/09/2023
12.33
 13,900 12.66 12.66 12.33 0 0 0
15/09/2023
12.42
 12,000 12.47 12.47 12.33 0 0 0
14/09/2023
12.47
 29,000 12.47 12.47 12.14 0 0 0
13/09/2023
12.47
 76,300 12.61 12.61 12.28 7,700 0 0.1
12/09/2023
12.61
 12,000 12.52 12.75 12.52 0 0 0
11/09/2023
12.52
 33,700 12.52 12.61 12.52 5,000 1,900 0.0
08/09/2023
12.52
 9,700 12.56 12.56 12.47 5,000 100 0.1
07/09/2023
12.56
 7,500 12.70 12.70 12.56 0 0 0
06/09/2023
12.56
 57,600 12.70 12.70 11.91 0 0 0
05/09/2023
12.52
 27,400 12.42 12.56 12.38 0 4,000 -0.1
31/08/2023
12.47
 13,400 12.61 12.70 12.42 0 0 0
30/08/2023
12.70
 5,500 12.70 12.70 12.42 0 0 0
29/08/2023
12.70
 49,100 12.38 12.70 12.38 0 0 0
28/08/2023
12.47
 19,600 12.66 12.75 12.47 0 0 0
25/08/2023
12.75
 3,300 12.61 12.75 12.52 0 0 0
24/08/2023
12.66
 4,100 12.56 12.66 12.47 0 0 0
23/08/2023
12.52
 17,300 12.61 12.66 12.52 0 0 0
22/08/2023
12.80
 8,600 12.52 12.80 12.42 0 0 0
21/08/2023
12.61
 6,700 12.66 12.89 12.52 0 0 0
18/08/2023
12.75
 55,200 12.75 12.75 12.42 0 0 0
17/08/2023
12.80
 88,100 12.98 12.98 12.75 0 0 0
16/08/2023
13.08
 62,900 12.98 13.08 12.80 0 0 0
15/08/2023
13.03
 84,700 13.03 13.03 12.80 0 0 0

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