CTCP Công nghiệp Cao su Miền Nam (csm)

11.90
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
(2024-10-22) 		0.15 1.28% 11,938,400 89,900 1.1
10.85
12.70
11.90
2 tháng
(2024-09-23) 		-0.55 -4.44% 18,832,300 120,500 1.4
10.85
12.70
11.90
3 tháng
(2024-08-23) 		-0.65 -5.18% 22,204,500 79,900 0.9
10.85
12.79
11.90
6 tháng
(2024-05-27) 		-4.21 -26.22% 38,596,600 139,209 1.7
10.85
18.26
11.90
12 tháng
(2023-11-27) 		0.13 1.14% 43,156,900 97,238 1.1
10.85
18.26
11.90
24 tháng
(2022-12-02) 		-1.99 -14.37% 46,836,400 84,438 0.8
10.85
18.26
11.90
36 tháng
(2021-12-07) 		-5.84 -33% 59,123,300 -2,071 -4.7
10.85
18.44
11.90
60 tháng
(2019-12-18) 		-0.54 -4.33% 102,107,630 -1,580,981 -30.7
10.85
21.01
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.90
 435,800 11.80 12 11.80 60,100 0 0.7
20/11/2024
11.85
 430,200 11.85 11.95 11.45 53,100 23,900 0.4
19/11/2024
11.85
 641,600 12.05 12.20 11.80 36,000 22,200 0.2
18/11/2024
12.25
 650,300 12.15 12.25 11.85 34,800 4,500 0.4
15/11/2024
12.15
 431,800 12.65 12.65 12.15 11,900 27,800 -0.2
14/11/2024
12.70
 632,100 12.50 12.85 12.20 54,900 14,100 0.5
13/11/2024
12.50
 434,700 12.75 12.75 12.25 7,800 38,500 -0.4
12/11/2024
12.55
 1,213,900 12.20 12.65 11.90 41,900 7,200 0.4
11/11/2024
12.20
 742,400 12.40 12.40 12.05 15,300 17,500 -0.0
08/11/2024
12.40
 1,032,700 11.70 12.40 11.60 0 0 0
07/11/2024
11.65
 941,600 11.05 11.65 11.05 35,300 0 0.4
06/11/2024
11
 263,200 10.85 11 10.85 0 0 0
05/11/2024
10.85
 155,800 10.90 10.95 10.85 0 0 0
04/11/2024
11
 467,800 11.10 11.15 10.90 0 0 0
01/11/2024
11.15
 244,400 11.20 11.20 11.05 0 9,000 -0.1
31/10/2024
11.20
 300,700 11.35 11.35 11.10 0 0 0
30/10/2024
11.35
 387,100 11.30 11.40 11.20 0 15,500 -0.2
29/10/2024
11.35
 227,700 11.35 11.35 11.20 0 2,700 -0.0
28/10/2024
11.35
 433,500 11.35 11.35 11.20 0 11,400 -0.1
25/10/2024
11.35
 434,200 11.25 11.35 11.15 0 24,800 -0.3
24/10/2024
11.25
 889,500 11.50 11.55 11.05 2,600 0 0.0
23/10/2024
11.50
 409,300 11.65 11.65 11.50 5,500 800 0.1
22/10/2024
11.70
 573,900 11.60 11.75 11.50 13,400 2,700 0.1
21/10/2024
11.70
 379,900 11.75 11.75 11.55 2,200 0 0.0
18/10/2024
11.75
 853,100 11.80 11.85 11.50 4,400 1,100 0.0
17/10/2024
11.85
 448,400 11.85 11.90 11.65 6,200 200 0.1
16/10/2024
11.85
 550,200 11.60 12.10 11.60 13,700 0 0.2
15/10/2024
11.60
 637,100 11.45 11.60 11.35 7,700 100 0.1
14/10/2024
11.50
 609,900 11.60 11.60 11.25 9,800 0 0.1
11/10/2024
11.55
 159,100 11.55 11.55 11.40 0 0 0
10/10/2024
11.55
 151,900 11.55 11.65 11.40 19,300 600 0.2
09/10/2024
11.50
 106,100 11.50 11.55 11.40 0 400 -0.0
08/10/2024
11.50
 486,000 11.60 11.60 11.25 0 1,800 -0.0
07/10/2024
11.60
 310,700 11.90 11.90 11.55 0 5,700 -0.1
04/10/2024
11.90
 248,300 12.05 12.05 11.70 0 13,500 -0.2
03/10/2024
12.05
 251,600 12.30 12.30 11.95 0 10,700 -0.1
02/10/2024
12.30
 357,700 12.30 12.30 12.05 1,600 100 0.0
01/10/2024
12.30
 340,900 12.35 12.35 12.15 3,700 0 0.0
30/09/2024
12.30
 80,400 12.20 12.35 12.15 1,200 0 0.0
27/09/2024
12.35
 299,000 12.30 12.45 12.20 3,200 0 0.0
26/09/2024
12.35
 217,000 12.40 12.45 12.30 100 0 0.0
25/09/2024
12.35
 182,500 12.25 12.40 12.20 0 3,200 -0.0
24/09/2024
12.40
 82,000 12.40 12.40 12.25 0 3,200 -0.0
23/09/2024
12.40
 142,100 12.50 12.50 12.25 200 2,100 -0.0
20/09/2024
12.50
 134,900 12.55 12.55 12.45 100 0 0.0
19/09/2024
12.55
 120,800 12.65 12.75 12.40 0 6,800 -0.1
18/09/2024
12.60
 300,500 12.60 12.75 12.50 14,600 2,900 0.1
17/09/2024
12.60
 129,200 12.70 12.70 12.40 0 5,500 -0.1
16/09/2024
12.65
 110,800 12.55 12.75 12.55 0 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 3%
13/09/2024
12.70
 101,400 12.50 12.70 12.40 300 1,000 -0.0
12/09/2024
12.40
 108,500 12.35 12.45 12.25 1,500 6,000 -0.1
11/09/2024
12.35
 92,400 12.20 12.35 12.16 300 1,700 -0.0
10/09/2024
12.20
 185,100 12.45 12.45 12.20 800 0 0.0
09/09/2024
12.40
 190,400 12.40 12.50 12.25 0 0 0
06/09/2024
12.40
 158,000 12.40 12.50 12.35 300 0 0.0
05/09/2024
12.50
 153,700 12.50 12.64 12.40 500 1,400 -0.0
04/09/2024
12.45
 274,100 12.60 12.64 12.40 18,500 700 0.2
30/08/2024
12.69
 43,700 12.69 12.74 12.60 200 100 0.0
29/08/2024
12.69
 131,300 12.64 12.79 12.55 700 11,900 -0.1
28/08/2024
12.64
 257,900 12.60 12.69 12.50 0 28,400 -0.4
27/08/2024
12.60
 297,200 12.74 12.84 12.45 0 200 -0.0
26/08/2024
12.79
 328,000 12.60 12.89 12.60 9,500 20,300 -0.1
23/08/2024
12.50
 254,300 12.69 12.94 12.50 0 1,000 -0.0
22/08/2024
12.89
 259,800 13.08 13.08 12.69 6,000 200 0.1
21/08/2024
13.08
 400,700 12.50 13.08 12.50 16,300 0 0.2
20/08/2024
12.50
 357,500 12.60 12.84 12.40 4,900 2,500 0.0
19/08/2024
12.69
 168,300 12.79 12.89 12.55 0 3,500 -0.0
16/08/2024
12.55
 483,300 12.25 12.60 12.20 23,900 200 0.3
15/08/2024
12.25
 237,400 12.25 12.35 12.16 0 2,900 -0.0
14/08/2024
12.25
 71,800 12.25 12.25 12.20 0 0 0
13/08/2024
12.25
 381,600 12.55 12.55 12.01 4,000 5,800 -0.0
12/08/2024
12.16
 109,500 12.40 12.40 12.11 0 2,300 -0.0
09/08/2024
12.35
 95,900 12.55 12.55 12.30 0 5,100 -0.1
08/08/2024
12.50
 142,700 12.35 12.64 12.25 0 1,000 -0.0
07/08/2024
12.55
 137,100 12.74 12.74 12.40 0 1,000 -0.0
06/08/2024
12.55
 102,500 12.20 12.69 12.20 0 3,400 -0.0
05/08/2024
12.06
 386,200 12.69 12.79 12.06 33,200 5,000 0.4
02/08/2024
12.79
 319,600 12.89 12.99 12.60 2,600 3,600 -0.0
01/08/2024
12.89
 359,100 13.72 13.72 12.50 3,100 3,300 -0.0
31/07/2024
13.28
 235,400 12.99 13.38 12.94 5,000 2,300 0.0
30/07/2024
12.89
 492,900 13.33 13.62 12.89 0 0 0
29/07/2024
13.38
 192,700 13.62 13.96 13.38 0 0 0
26/07/2024
13.52
 479,800 13.67 13.67 13.23 0 3,100 -0.0
25/07/2024
13.23
 449,100 13.72 13.86 13.23 5,600 800 0.1
24/07/2024
13.96
 162,700 14.06 14.45 13.77 0 4,100 -0.1
23/07/2024
14.26
 515,000 14.16 14.65 14.16 0 700 -0.0
22/07/2024
14.01
 921,700 13.57 14.01 13.28 3,900 4,100 -0.0
19/07/2024
13.13
 484,500 12.74 13.38 12.74 4,100 0 0.1
18/07/2024
12.69
 952,300 13.52 13.52 12.64 700 0 0.0
17/07/2024
13.38
 436,500 13.72 13.72 13.08 2,400 4,900 -0.0
16/07/2024
13.67
 791,100 14.40 14.40 13.57 1,700 100 0.0
15/07/2024
14.45
 90,700 14.79 14.79 14.35 0 2,500 -0.0
12/07/2024
14.65
 986,500 15.04 15.38 14.35 4,900 9,400 -0.1
11/07/2024
15.43
 890,900 15.52 16.06 14.84 100 100 -0
10/07/2024
15.92
 335,900 16.45 16.50 15.33 0 0 0
09/07/2024
15.87
 224,300 14.84 15.87 14.84 11,900 1,800 0.2
08/07/2024
14.84
 56,800 14.84 14.94 14.65 100 0 0.0
05/07/2024
14.74
 73,600 14.94 14.94 14.55 0 0 0
04/07/2024
14.84
 75,700 15.13 15.13 14.55 200 0 0.0
03/07/2024
14.89
 13,400 15.04 15.09 14.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |