CTCP Công nghiệp Cao su Miền Nam (csm)

12.40
-0.30
(-2.36%)
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
(2024-10-15) 		0.90 7.76% 12,021,100 25,399 0.3
10.85
12.55
12.40
2 tháng
(2024-09-16) 		-0.15 -1.19% 16,842,500 19,499 0.2
10.85
12.65
12.40
3 tháng
(2024-08-16) 		-0.05 -0.37% 21,088,100 36,299 0.4
10.85
13.08
12.40
6 tháng
(2024-05-20) 		-2.83 -18.46% 36,631,900 47,201 0.5
10.85
18.26
12.40
12 tháng
(2023-11-20) 		1.03 8.96% 40,414,300 10,730 0.1
10.85
18.26
12.40
24 tháng
(2022-11-25) 		-1.34 -9.67% 44,164,800 -2,070 -0.4
10.85
18.26
12.40
36 tháng
(2021-11-30) 		-7.15 -36.39% 57,160,400 -71,379 -5.4
10.85
19.65
12.40
60 tháng
(2019-12-11) 		0.03 0.21% 99,369,750 -1,687,819 -32.0
10.85
21.01
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
12.47
 83,570 12.56 12.56 12.30 0 0 0
22/06/2018
12.56
 76,220 12.47 12.65 12.30 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 4%
21/06/2018
12.47
 100,230 12.34 12.69 12.47 0 0 0
20/06/2018
12.34
 71,780 11.96 12.56 11.96 0 0 0
19/06/2018
11.96
 116,210 12.43 12.43 11.96 5,000 5,000 -0.0
18/06/2018
12.43
 156,690 12.77 12.77 12.39 2,600 0 0.0
15/06/2018
12.77
 49,400 12.77 12.85 12.68 0 5,000 -0.1
14/06/2018
12.77
 36,950 12.90 12.98 12.68 0 0 0
13/06/2018
12.90
 126,720 12.64 13.50 12.60 0 0 0
12/06/2018
12.64
 159,390 13.11 13.11 12.56 5,000 0 0.1
11/06/2018
13.11
 69,070 13.11 13.11 12.81 0 240 -0.0
08/06/2018
13.11
 80,450 13.37 13.58 13.03 0 0 0
07/06/2018
13.37
 770,870 12.51 13.37 12.56 0 6,120 -0.1
06/06/2018
12.51
 198,550 12.81 12.81 12.51 0 30,010 -0.4
05/06/2018
12.81
 221,030 12.64 12.85 12.68 2,000 0 0.0
04/06/2018
12.64
 168,430 12.64 12.81 12.64 0 55,000 -0.8
01/06/2018
12.64
 351,920 12.81 12.85 12.64 0 95,000 -1.4
31/05/2018
12.81
 222,090 12.77 13.03 12.81 0 0 0
30/05/2018
12.77
 260,850 12.47 12.98 12.47 0 0 0
29/05/2018
12.47
 284,220 12.26 12.81 12.26 0 0 0
28/05/2018
12.26
 209,940 12.64 12.64 12.26 0 1,770 -0.0
25/05/2018
12.64
 617,560 12.73 12.98 12.39 0 0 0
24/05/2018
12.73
 645,970 12.43 12.90 12.39 5,000 0 0.1
23/05/2018
12.43
 394,090 11.62 12.43 11.53 0 0 0
22/05/2018
11.62
 288,910 11.57 11.87 11.45 372,680 391,680 -0.3
21/05/2018
11.57
 120,210 11.23 11.66 11.19 0 0 0
18/05/2018
11.23
 209,510 11.23 11.32 11.19 0 0 0
17/05/2018
11.23
 96,270 11.19 11.23 10.85 900 8,930 -0.1
16/05/2018
11.19
 64,540 11.10 11.23 11.06 900 4,170 -0.0
15/05/2018
11.10
 84,590 11.15 11.19 11.06 1,000 0 0.0
14/05/2018
11.15
 77,790 10.85 11.15 10.72 0 0 0
11/05/2018
10.85
 33,080 10.80 10.93 10.80 2,000 1,210 0.0
10/05/2018
10.80
 19,900 10.68 11.02 10.68 1,000 0 0.0
09/05/2018
10.68
 184,410 11.06 11.06 10.68 0 142,670 -1.8
08/05/2018
11.06
 56,060 11.10 11.19 10.98 0 17,050 -0.2
07/05/2018
11.10
 166,720 10.85 11.10 10.76 0 30,000 -0.4
04/05/2018
10.85
 151,560 11.10 11.36 10.85 0 138,440 -1.8
03/05/2018
11.10
 119,090 11.19 11.19 10.93 0 13,000 -0.2
02/05/2018
11.19
 104,950 11.40 11.45 11.15 0 35,000 -0.5
27/04/2018
11.40
 73,910 11.36 11.40 11.32 0 28,970 -0.4
26/04/2018
11.36
 225,190 11.62 11.62 11.19 1,000 48,000 -0.6
24/04/2018
11.62
 216,040 11.62 11.79 11.53 0 40,000 -0.5
23/04/2018
11.62
 148,680 11.79 12.04 11.62 400 47,000 -0.6
20/04/2018
11.79
 200,440 12.00 12.04 11.74 0 28,000 -0.4
19/04/2018
12.00
 115,530 12.21 12.34 12.00 0 16,000 -0.2
18/04/2018
12.21
 64,960 12.21 12.30 12.17 0 21,130 -0.3
17/04/2018
12.21
 67,090 12.21 12.56 12.17 0 31,800 -0.5
16/04/2018
12.21
 86,390 12.30 12.39 12.09 3,600 24,000 -0.3
13/04/2018
12.30
 131,410 12.21 12.51 12.13 0 37,000 -0.5
12/04/2018
12.21
 224,390 12.09 12.47 12.21 0 60,500 -0.9
11/04/2018
12.09
 282,810 12.47 12.60 12.09 0 76,600 -1.1
10/04/2018
12.47
 179,980 12.47 12.64 12.21 0 48,450 -0.7
09/04/2018
12.47
 175,330 12.51 12.81 12.47 0 44,940 -0.7
06/04/2018
12.51
 131,370 12.47 12.73 12.51 7,900 32,800 -0.4
05/04/2018
12.47
 76,610 12.64 12.81 12.47 0 19,200 -0.3
04/04/2018
12.64
 307,630 12.39 12.81 12.39 600 0 0.0
03/04/2018
12.39
 161,670 12.26 12.47 12.17 164,500 164,500 0
02/04/2018
12.26
 203,120 12.21 12.56 12.21 0 900 -0.0
30/03/2018
12.21
 141,000 12.39 12.56 12.21 0 0 0
29/03/2018
12.39
 107,790 12.47 12.64 12.34 0 0 0
28/03/2018
12.47
 58,160 12.47 12.73 12.47 0 1,000 -0.0
27/03/2018
12.47
 326,090 12.64 12.81 12.43 0 294,590 -4.3
26/03/2018
12.64
 403,110 12.47 13.03 12.47 400 166,050 -2.5
23/03/2018
12.47
 178,740 12.34 12.77 12.17 0 0 0
22/03/2018
12.34
 645,770 12.56 12.56 12.30 1,000 500,000 -7.2
21/03/2018
12.56
 158,820 12.56 12.64 12.39 161,420 164,420 -0.0
20/03/2018
12.56
 285,670 12.77 12.81 12.51 0 239,980 -3.5
19/03/2018
12.77
 73,930 12.77 12.81 12.64 0 2,000 -0.0
16/03/2018
12.77
 245,060 12.56 12.90 12.47 3,000 109,960 -1.6
15/03/2018
12.56
 96,720 12.64 12.90 12.56 8,000 40 0.1
14/03/2018
12.64
 64,280 12.64 12.73 12.47 0 0 0
13/03/2018
12.64
 119,880 12.81 13.07 12.56 0 60,680 -0.9
12/03/2018
12.81
 163,430 13.07 13.20 12.81 0 250 -0.0
09/03/2018
13.07
 387,490 12.64 13.24 12.56 0 1,390 -0.0
08/03/2018
12.64
 57,640 12.47 12.73 12.47 0 0 0
07/03/2018
12.47
 179,220 12.17 12.81 12.17 2,000 0 0.0
06/03/2018
12.17
 96,980 12.17 12.21 12.13 0 0 0
05/03/2018
12.17
 89,190 12.13 12.34 12.13 650 0 0.0
02/03/2018
12.13
 140,020 12.17 12.30 11.96 0 0 0
01/03/2018
12.17
 209,300 12.30 12.30 11.96 0 0 0
28/02/2018
12.30
 150,670 12.30 12.39 12.04 0 990 -0.0
27/02/2018
12.30
 438,240 12.51 12.73 12.13 0 230 -0.0
26/02/2018
12.51
 185,430 12.68 12.90 12.34 0 31,400 -0.5
23/02/2018
12.68
 107,810 12.26 12.68 12.17 44,110 3,300 0.6
22/02/2018
12.26
 223,730 12.64 12.64 12.21 1,150 2,670 -0.0
21/02/2018
12.64
 115,870 12.64 12.81 12.56 0 1,120 -0.0
13/02/2018
12.64
 53,980 12.64 12.90 12.64 0 0 0
12/02/2018
12.64
 120,450 12.30 12.64 12.21 540 0 0.0
09/02/2018
12.30
 396,440 12.21 12.30 11.62 0 8,000 -0.1
08/02/2018
12.21
 159,010 12.21 12.39 11.96 19,960 6,290 0.2
07/02/2018
12.21
 200,550 11.53 12.26 11.53 10,340 3,000 0.1
06/02/2018
11.53
 769,920 11.79 11.79 10.98 22,820 55,000 -0.4
05/02/2018
11.79
 632,190 12.60 12.60 11.74 3,800 20,000 -0.2
02/02/2018
12.60
 233,800 12.68 12.98 12.39 0 0 0
01/02/2018
12.68
 269,450 12.98 13.03 12.68 0 0 0
31/01/2018
12.98
 398,810 13.15 13.24 12.81 0 2,000 -0.0
30/01/2018
13.15
 441,780 13.32 13.32 12.94 0 0 0
29/01/2018
13.32
 219,490 13.58 13.75 13.32 790 620 0.0
26/01/2018
13.58
 609,850 13.67 13.92 13.11 60,000 1,340 1.0
25/01/2018
13.67
 1,993,700 14.69 14.69 13.67 290,000 100 4.6

Chính sách bảo mật | Điều khoản sử dụng |