CTCP Công nghiệp Cao su Miền Nam (csm)

12.50
-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
(2024-08-20) 		0.10 0.82% 4,134,500 2,800 0.0
12.20
13.08
12.55
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,578,800 34,900 0.4
12.06
14.26
12.55
3 tháng
(2024-06-21) 		-2.63 -17.28% 16,361,600 28,991 0.3
12.06
15.92
12.55
6 tháng
(2024-03-25) 		-1.75 -12.21% 21,923,700 32,102 0.4
12.06
18.26
12.55
12 tháng
(2023-09-25) 		0.15 1.21% 24,473,200 -19,569 -0.3
11.42
18.26
12.55
24 tháng
(2022-09-30) 		-2 -13.69% 29,134,600 -29,392 -1.9
11.42
18.26
12.55
36 tháng
(2021-10-05) 		-4.24 -25.20% 47,328,400 -255,278 -9.0
11.42
21.01
12.55
60 tháng
(2019-10-16) 		-0.58 -4.38% 84,078,400 -1,708,818 -32.3
11.42
21.01
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
16.33
 15,400 16.38 16.75 15.58 1,500 0 0.0
07/07/2021
16.38
 21,400 16.47 16.47 15.72 0 2,500 -0.0
06/07/2021
16.47
 2,600 16.80 16.84 16.47 500 0 0.0
05/07/2021
16.80
 26,500 16.75 16.80 16.38 0 0 0
02/07/2021
16.75
 8,400 16.66 16.84 16.47 0 100 -0.0
01/07/2021
16.66
 16,500 16.75 16.75 16.56 0 0 0
30/06/2021
16.75
 28,900 16.66 16.84 16.38 0 0 0
29/06/2021
16.66
 53,300 16.84 16.94 16.66 0 0 0
28/06/2021
16.84
 73,200 16.75 16.89 16.66 0 0 0
25/06/2021
16.75
 31,000 16.75 16.84 16.70 0 0 0
24/06/2021
16.75
 40,900 16.84 16.84 16.66 0 0 0
23/06/2021
16.84
 17,500 16.94 17.03 16.75 0 0 0
22/06/2021
16.94
 64,300 16.94 17.13 16.75 0 0 0
21/06/2021
16.94
 87,500 16.94 17.13 16.84 0 0 0
18/06/2021
16.94
 80,400 16.94 17.03 16.75 0 0 0
17/06/2021
16.94
 133,900 16.94 17.22 16.56 0 0 0
16/06/2021
16.94
 70,400 16.94 17.31 16.75 0 0 0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2021
16.94
 46,700 16.38 17.13 16.00 0 0 0
14/06/2021
16.38
 51,700 16.47 16.47 16.01 2,500 0 0.0
11/06/2021
16.47
 47,100 16.47 16.51 16.29 0 0 0
10/06/2021
16.47
 49,800 16.19 16.47 16.19 0 0 0
09/06/2021
16.19
 41,700 15.92 16.51 15.92 0 0 0
08/06/2021
15.92
 10,100 16.15 16.47 15.92 0 0 0
07/06/2021
16.15
 39,600 16.56 16.56 15.92 0 0 0
04/06/2021
16.56
 62,400 16.47 16.83 16.42 0 21,500 -0.4
03/06/2021
16.47
 100,000 16.19 16.56 16.10 0 3,100 -0.1
02/06/2021
16.19
 138,600 15.97 16.19 15.88 0 0 0
01/06/2021
15.97
 7,500 16.01 16.01 15.74 0 0 0
31/05/2021
16.01
 18,600 15.65 16.19 15.65 0 0 0
28/05/2021
15.65
 41,000 16.01 16.01 15.60 0 0 0
27/05/2021
16.01
 31,200 16.10 16.10 15.97 0 0 0
26/05/2021
16.10
 13,800 16.29 16.29 16.01 0 0 0
25/05/2021
16.29
 9,600 16.19 16.29 16.01 0 0 0
24/05/2021
16.19
 14,200 16.10 16.56 16.10 0 0 0
21/05/2021
16.10
 12,200 16.19 16.19 16.01 0 0 0
20/05/2021
16.19
 15,000 16.19 16.19 16.01 0 0 0
19/05/2021
16.19
 20,300 16.24 16.38 16.01 0 0 0
18/05/2021
16.24
 6,700 16.83 16.83 16.19 0 0 0
17/05/2021
16.83
 28,800 16.38 16.83 16.19 0 0 0
14/05/2021
16.38
 22,700 16.47 16.56 16.38 0 0 0
13/05/2021
16.47
 8,600 16.47 16.65 16.47 0 0 0
12/05/2021
16.47
 38,000 16.65 16.83 16.38 0 0 0
11/05/2021
16.65
 9,700 16.83 16.83 16.56 0 0 0
10/05/2021
16.83
 42,300 16.70 17.10 16.47 0 0 0
07/05/2021
16.70
 21,400 16.92 17.01 16.38 0 0 0
06/05/2021
16.92
 51,500 16.92 17.10 16.70 0 0 0
05/05/2021
16.92
 29,000 16.83 17.01 16.42 0 0 0
04/05/2021
16.83
 9,500 17.01 17.01 16.38 0 0 0
29/04/2021
17.01
 81,200 17.29 17.33 17.01 3,600 0 0.1
28/04/2021
17.29
 91,400 16.38 17.51 16.10 0 2,000 -0.0
27/04/2021
16.38
 31,500 15.97 16.38 15.97 0 0 0
26/04/2021
15.97
 66,700 16.74 16.92 15.97 0 2,500 -0.0
23/04/2021
16.74
 17,200 16.56 16.92 16.01 0 0 0
22/04/2021
16.56
 67,400 16.83 16.83 16.29 0 2,500 -0.0
20/04/2021
16.83
 14,300 16.79 17.24 16.38 0 0 0
19/04/2021
16.79
 37,900 16.79 16.83 16.38 0 0 0
16/04/2021
16.79
 21,800 17.20 17.20 16.74 0 0 0
15/04/2021
17.20
 46,200 17.20 17.20 16.92 0 11,000 -0.2
14/04/2021
17.20
 79,300 16.92 17.24 16.47 0 3,000 -0.1
13/04/2021
16.92
 42,700 17.29 17.38 16.92 0 0 0
12/04/2021
17.29
 118,500 16.92 17.38 16.92 0 0 0
09/04/2021
16.92
 77,700 16.88 17.06 16.38 0 0 0
08/04/2021
16.88
 52,000 16.92 16.97 16.74 0 0 0
07/04/2021
16.92
 59,200 17.10 17.20 16.83 0 0 0
06/04/2021
17.10
 64,400 17.15 17.20 17.01 0 0 0
05/04/2021
17.15
 25,800 17.15 17.29 17.10 0 0 0
02/04/2021
17.15
 75,600 17.15 17.47 17.15 0 0 0
01/04/2021
17.15
 50,500 17.20 17.29 17.10 15,800 0 0.3
31/03/2021
17.20
 27,900 17.10 17.29 16.92 0 5,000 -0.1
30/03/2021
17.10
 40,300 17.29 17.29 17.10 0 5,000 -0.1
29/03/2021
17.29
 72,500 17.20 17.38 17.10 0 0 0
26/03/2021
17.20
 60,000 17.65 17.70 16.83 0 300 -0.0
25/03/2021
17.65
 116,000 17.56 17.83 17.29 0 0 0
24/03/2021
17.56
 28,500 17.97 17.97 17.29 0 0 0
23/03/2021
17.97
 120,100 18.29 18.38 17.83 15,000 0 0.3
22/03/2021
18.29
 347,200 17.47 18.38 17.56 900 8,700 -0.2
19/03/2021
17.47
 83,400 17.42 17.56 17.20 0 0 0
18/03/2021
17.42
 44,300 17.29 17.56 16.88 2,300 0 0.0
17/03/2021
17.29
 38,800 17.42 17.42 17.29 100 0 0.0
16/03/2021
17.42
 61,800 17.47 17.56 16.92 100 0 0.0
15/03/2021
17.47
 36,700 17.29 17.47 17.10 0 0 0
12/03/2021
17.29
 35,700 17.38 17.56 17.10 0 0 0
11/03/2021
17.38
 32,900 17.56 17.74 17.38 0 0 0
10/03/2021
17.56
 87,200 17.29 17.74 17.24 0 2,700 -0.1
09/03/2021
17.29
 51,200 17.47 17.47 17.10 0 0 0
08/03/2021
17.47
 71,000 17.38 17.74 17.38 0 0 0
05/03/2021
17.38
 91,100 17.10 17.47 17.10 0 100 -0.0
04/03/2021
17.10
 40,800 17.56 17.56 17.10 0 1,000 -0.0
03/03/2021
17.56
 37,600 17.56 17.74 17.47 0 0 0
02/03/2021
17.56
 126,100 17.15 18.01 17.29 0 1,000 -0.0
01/03/2021
17.15
 53,800 16.92 17.15 16.38 1,000 1,600 -0.0
26/02/2021
16.92
 36,500 17.20 17.20 16.38 0 0 0
25/02/2021
17.20
 63,900 17.01 17.29 16.83 0 500 -0.0
24/02/2021
17.01
 63,300 17.47 17.83 16.56 0 30,300 -0.6
23/02/2021
17.47
 151,700 17.29 17.70 17.29 0 0 0
22/02/2021
17.29
 58,700 17.29 17.29 17.15 0 0 0
19/02/2021
17.29
 88,500 17.10 17.56 17.01 0 10,000 -0.2
18/02/2021
17.10
 178,200 16.83 17.47 16.83 0 200 -0.0
17/02/2021
16.83
 71,000 16.56 16.92 16.56 0 4,100 -0.1
09/02/2021
16.56
 66,600 16.29 16.65 16.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |