CTCP Công nghiệp Cao su Miền Nam (csm)

12.40
-0.10
(-0.80%)
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)
31/08/2017
13.41
 141,130 13.41 13.54 13.32 0 0 0
30/08/2017
13.41
 48,170 13.41 13.58 13.37 0 990 -0.0
29/08/2017
13.41
 67,090 13.41 13.50 13.37 50 0 0.0
28/08/2017
13.41
 69,630 13.62 13.62 13.41 70 0 0.0
25/08/2017
13.62
 17,920 13.50 13.67 13.50 0 0 0
24/08/2017
13.50
 36,680 13.58 13.62 13.45 0 1,000 -0.0
23/08/2017
13.58
 183,260 13.54 13.62 13.37 100 0 0.0
22/08/2017
13.54
 151,840 13.79 13.84 13.50 4,000 4,000 0.0
21/08/2017
13.79
 92,310 14.05 14.05 13.71 4,400 0 0.1
18/08/2017
14.05
 193,740 13.75 14.05 13.71 680 0 0.0
17/08/2017
13.75
 143,090 14.18 14.18 13.75 6,160 0 0.1
16/08/2017
14.18
 277,730 13.54 14.18 13.54 15,140 20 0.2
15/08/2017
13.54
 91,300 13.41 13.62 13.45 4,120 0 0.1
14/08/2017
13.41
 193,730 13.50 13.54 13.32 0 0 0
11/08/2017
13.50
 121,620 13.50 13.58 13.41 20,000 28,090 -0.1
10/08/2017
13.50
 81,350 13.41 13.58 13.41 5,010 0 0.1
09/08/2017
13.41
 207,620 13.54 13.58 13.32 12,040 0 0.2
08/08/2017
13.54
 176,880 13.58 13.84 13.54 25,740 0 0.4
07/08/2017
13.58
 173,280 13.50 13.62 13.50 2,600 0 0.0
04/08/2017
13.50
 127,190 13.58 13.67 13.41 5,000 0 0.1
03/08/2017
13.58
 162,050 13.41 13.75 13.45 2,070 1,700 0.0
02/08/2017
13.41
 295,130 13.88 13.88 13.32 8,180 1,000 0.1
01/08/2017
13.88
 212,700 13.84 13.92 13.75 10,490 5,500 0.1
31/07/2017
13.84
 225,990 13.97 14.05 13.84 1,700 10,000 -0.1
28/07/2017
13.97
 74,100 13.97 14.18 13.97 0 20 -0.0
27/07/2017
13.97
 144,640 13.84 14.05 13.84 2,000 25,000 -0.4
26/07/2017
13.84
 412,730 14.01 14.05 13.84 30 195,340 -3.2
25/07/2017
14.01
 203,330 13.88 14.09 13.79 100 0 0.0
24/07/2017
13.88
 175,900 14.05 14.05 13.79 3,000 0 0.0
21/07/2017
14.05
 357,100 14.43 14.48 14.05 1,400 1,000 0.0
20/07/2017
14.43
 641,640 15.12 15.12 14.26 49,600 0 0.8
19/07/2017
15.12
 255,210 15.37 15.46 15.12 8,000 9,000 -0.0
18/07/2017
15.37
 284,820 15.63 15.63 15.25 47,600 340 0.9
17/07/2017
15.63
 84,770 15.80 15.80 15.63 10,000 0 0.2
14/07/2017
15.80
 160,130 15.80 15.89 15.72 53,000 0 1.0
13/07/2017
15.80
 145,700 15.80 15.97 15.72 50,200 5,000 0.8
12/07/2017
15.80
 228,470 15.72 15.97 15.72 53,900 10,000 0.8
11/07/2017
15.72
 214,210 15.67 15.93 15.63 55,000 0 1.0
10/07/2017
15.67
 337,430 15.97 15.97 15.67 54,300 1,000 1.0
07/07/2017
15.97
 199,850 16.10 16.23 15.97 48,400 500 0.9
06/07/2017
16.10
 270,620 16.31 16.31 16.02 52,900 500 1.0
05/07/2017
16.31
 391,630 15.89 16.40 15.84 94,000 0 1.8
04/07/2017
15.89
 427,490 15.84 15.89 15.80 76,540 30 1.4
03/07/2017
15.84
 365,030 15.84 15.93 15.80 86,000 0 1.6
30/06/2017
15.84
 304,110 16.06 16.10 15.84 92,000 0 1.7
29/06/2017
16.06
 410,970 16.14 16.14 15.84 139,000 1,000 2.6
28/06/2017
16.14
 259,630 15.89 16.19 15.80 86,100 100 1.6
27/06/2017
15.89
 394,670 16.19 16.19 15.80 60,000 0 1.1
26/06/2017
16.19
 824,090 16.53 16.66 15.89 82,700 0 1.6
23/06/2017: Cổ tức tiền mặt tỉ lệ: 13%
23/06/2017
16.53
 689,600 16.10 16.57 16.02 84,270 0 1.6
22/06/2017
16.10
 463,320 16.26 16.38 16.02 121,720 10,090 2.3
21/06/2017
16.26
 726,390 16.34 16.34 15.90 79,000 10 1.6
20/06/2017
16.34
 490,630 16.34 16.58 16.34 60,200 5,400 1.1
19/06/2017
16.34
 594,190 16.66 16.78 16.30 1,500 0 0.0
16/06/2017
16.66
 1,141,520 16.54 17.26 16.38 127,760 234,600 -2.2
15/06/2017
16.54
 493,200 16.54 16.78 16.26 146,830 32,000 2.4
14/06/2017
16.54
 735,270 16.58 16.58 15.98 105,000 20,000 1.8
13/06/2017
16.58
 877,630 16.14 16.70 16.22 18,010 6,000 0.2
12/06/2017
16.14
 1,039,700 15.26 16.14 15.66 20,000 10,000 0.2
09/06/2017
15.26
 1,127,810 14.78 15.42 14.70 500 10,000 -0.2
08/06/2017
14.78
 103,690 14.86 14.86 14.58 0 0 0
07/06/2017
14.86
 258,050 14.94 14.98 14.70 0 0 0
06/06/2017
14.94
 169,540 15.18 15.26 14.86 2,030 0 0.0
05/06/2017
15.18
 176,030 14.70 15.18 14.66 12,090 0 0.2
02/06/2017
14.70
 102,840 14.74 14.78 14.58 800 1,000 -0.0
01/06/2017
14.74
 63,730 14.70 14.82 14.62 500 0 0.0
31/05/2017
14.70
 146,140 14.78 14.86 14.66 480 200 0.0
30/05/2017
14.78
 158,050 14.74 14.90 14.62 5,000 0 0.1
29/05/2017
14.74
 211,450 15.02 15.18 14.70 4,910 1,200 0.1
26/05/2017
15.02
 97,950 15.02 15.26 14.98 4,000 0 0.1
25/05/2017
15.02
 213,000 15.18 15.34 15.02 8,100 0 0.2
24/05/2017
15.18
 671,460 14.42 15.30 14.42 35,200 0 0.6
23/05/2017
14.42
 175,400 14.54 14.62 14.38 0 0 0
22/05/2017
14.54
 191,770 14.30 14.54 14.42 70 0 0.0
19/05/2017
14.30
 175,750 14.30 14.46 14.22 500 3,900 -0.1
18/05/2017
14.30
 99,280 14.34 14.38 14.26 5,520 400 0.1
17/05/2017
14.34
 94,580 14.22 14.38 14.14 1,000 1,000 0
16/05/2017
14.22
 204,490 14.38 14.42 14.22 3,800 63,830 -1.1
15/05/2017
14.38
 245,170 14.42 14.42 14.22 0 84,490 -1.5
12/05/2017
14.42
 225,620 14.50 14.50 14.34 510 74,020 -1.3
11/05/2017
14.50
 287,240 14.66 14.66 14.38 0 106,500 -1.9
10/05/2017
14.66
 263,320 14.62 14.86 14.66 0 72,000 -1.3
09/05/2017
14.62
 382,460 14.18 14.62 14.22 600 82,950 -1.5
08/05/2017
14.18
 139,000 14.10 14.18 13.98 2,100 83,850 -1.4
05/05/2017
14.10
 202,480 13.86 14.10 13.86 0 94,100 -1.7
04/05/2017
13.86
 312,140 14.10 14.10 13.86 350 51,000 -0.9
03/05/2017
14.10
 177,250 14.26 14.50 14.06 0 55,600 -1.0
28/04/2017
14.26
 282,940 14.62 14.62 14.22 5,300 80,000 -1.3
27/04/2017
14.62
 165,280 14.78 14.78 14.58 30 51,080 -0.9
26/04/2017
14.78
 72,290 14.86 14.90 14.78 0 38,700 -0.7
25/04/2017
14.86
 186,840 14.86 14.86 14.70 0 0 0
24/04/2017
14.86
 188,900 15.10 15.10 14.86 600 0 0.0
21/04/2017
15.10
 213,950 15.38 15.38 15.06 1,970 10,000 -0.2
20/04/2017
15.38
 158,990 15.58 15.66 15.34 9,130 300 0.2
19/04/2017
15.58
 212,700 15.30 15.66 15.18 0 30 -0.0
18/04/2017
15.30
 120,190 15.26 15.30 15.14 0 0 0
17/04/2017
15.26
 199,510 15.30 15.46 15.22 2,000 10 0.0
14/04/2017
15.30
 304,990 15.58 15.58 15.26 330 15,000 -0.3
13/04/2017
15.58
 145,720 15.62 15.66 15.54 3,120 0 0.1
12/04/2017
15.62
 140,460 15.74 15.74 15.58 5,350 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |