CTCP Công nghiệp Cao su Miền Nam (csm)

12.45
-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
(2024-10-14) 		1.05 9.13% 12,196,300 65,899 0.8
10.85
12.55
12.50
2 tháng
(2024-09-16) 		-0.10 -0.79% 16,407,800 50,199 0.6
10.85
12.65
12.50
3 tháng
(2024-08-15) 		0.30 2.42% 20,890,800 64,099 0.7
10.85
13.08
12.50
6 tháng
(2024-05-17) 		-2.39 -15.99% 36,262,500 79,001 0.9
10.85
18.26
12.50
12 tháng
(2023-11-20) 		1.08 9.39% 39,979,600 41,430 0.4
10.85
18.26
12.50
24 tháng
(2022-11-24) 		-0.52 -4.01% 43,754,700 28,630 -0.1
10.85
18.26
12.50
36 tháng
(2021-11-29) 		-7.10 -36.14% 56,924,600 -33,979 -4.8
10.85
19.65
12.50
60 tháng
(2019-12-10) 		0.08 0.61% 98,941,950 -1,657,119 -31.6
10.85
21.01
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2016
16.30
 369,190 15.96 16.34 16.04 2,600 40,800 -0.8
09/11/2016
15.96
 462,980 16.19 16.34 15.58 1,000 100 0.0
08/11/2016
16.19
 416,510 15.66 16.27 15.73 80,100 0 1.7
07/11/2016
15.66
 201,240 15.54 15.70 15.51 500 0 0.0
04/11/2016
15.54
 108,740 15.35 15.73 15.43 0 0 0
03/11/2016
15.35
 292,470 15.70 15.70 15.28 0 0 0
02/11/2016
15.70
 237,600 15.96 15.96 15.70 0 0 0
01/11/2016
15.96
 194,050 15.92 15.96 15.85 0 0 0
31/10/2016
15.92
 327,630 16.08 16.11 15.92 0 35,650 -0.7
28/10/2016
16.08
 297,000 15.85 16.08 15.77 40,000 0 0.8
27/10/2016
15.85
 90,280 15.81 15.96 15.73 0 1,410 -0.0
26/10/2016
15.81
 160,790 16.00 16.11 15.81 0 3,500 -0.1
25/10/2016
16.00
 343,880 15.85 16.11 15.81 0 0 0
24/10/2016
15.85
 360,530 15.96 16.04 15.77 40 0 0.0
21/10/2016
15.96
 426,860 16.19 16.34 15.96 0 10,000 -0.2
20/10/2016
16.19
 231,350 16.38 16.38 16.19 18,400 20,900 -0.1
19/10/2016
16.38
 299,000 16.30 16.65 16.27 0 0 0
18/10/2016
16.30
 508,190 16.46 16.46 16.11 170 334,590 -7.1
17/10/2016
16.46
 210,250 16.53 16.65 16.42 1,600 10 0.0
14/10/2016
16.53
 258,850 16.57 16.61 16.49 0 0 0
13/10/2016
16.57
 188,410 16.49 16.65 16.42 1,420 0 0.0
12/10/2016
16.49
 420,690 16.34 16.68 16.34 57,900 0 1.3
11/10/2016
16.34
 1,001,520 16.84 16.87 16.23 48,110 44,820 0.1
10/10/2016
16.84
 313,360 16.99 17.18 16.84 0 0 0
07/10/2016
16.99
 550,400 17.18 17.25 16.87 0 11,000 -0.2
06/10/2016
17.18
 373,560 17.14 17.33 17.10 0 0 0
05/10/2016
17.14
 468,610 17.18 17.29 17.14 11,360 0 0.3
04/10/2016
17.18
 1,096,140 17.56 17.60 17.18 0 162,080 -3.7
03/10/2016
17.56
 973,970 17.63 17.90 17.56 0 10,000 -0.2
30/09/2016
17.63
 745,060 17.56 17.79 17.37 0 0 0
29/09/2016
17.56
 838,340 17.56 17.86 17.48 2,000 0 0.0
28/09/2016
17.56
 968,170 17.29 17.79 17.29 2,000 140,000 -3.2
27/09/2016
17.29
 943,510 17.22 17.37 17.18 10,000 0 0.2
26/09/2016
17.22
 432,180 17.33 17.48 17.22 3,600 1,500 0.0
23/09/2016
17.33
 421,760 17.25 17.44 17.25 12,500 1,400 0.3
22/09/2016
17.25
 756,790 17.10 17.44 17.10 80,210 0 1.8
21/09/2016
17.10
 1,087,340 17.41 17.48 16.95 50,000 460,960 -9.3
20/09/2016
17.41
 388,580 17.33 17.48 17.29 1,000 40 0.0
19/09/2016
17.33
 362,640 17.25 17.48 17.25 0 1,000 -0.0
16/09/2016
17.25
 352,770 17.48 17.56 17.25 10,780 110 0.2
15/09/2016
17.48
 767,900 17.79 17.79 17.33 3,000 0 0.1
14/09/2016
17.79
 534,690 17.94 18.01 17.56 0 2,300 -0.1
13/09/2016
17.94
 622,120 18.09 18.20 17.86 20 0 0.0
12/09/2016
18.09
 957,110 18.17 18.62 17.86 0 88,020 -2.1
09/09/2016
18.17
 789,780 18.39 18.55 18.17 2,000 0 0.0
08/09/2016
18.39
 2,007,530 17.79 18.55 17.79 220,000 29,800 4.6
07/09/2016
17.79
 1,220,500 17.79 17.86 17.48 20,000 33,000 -0.3
06/09/2016
17.79
 1,491,460 17.41 18.09 17.33 10,000 640 0.2
05/09/2016
17.41
 562,630 17.63 17.71 17.41 3,400 10 0.1
01/09/2016
17.63
 2,141,390 16.95 17.79 16.95 110 13,090 -0.3
31/08/2016
16.95
 502,220 16.87 17.03 16.80 2,500 2,000 0.0
30/08/2016
16.87
 534,330 16.95 17.03 16.80 4,920 69,400 -1.4
29/08/2016
16.95
 869,920 16.87 17.25 16.80 0 0 0
26/08/2016
16.87
 616,520 16.87 17.03 16.80 0 20 -0.0
25/08/2016
16.87
 657,690 16.87 16.87 16.72 0 0 0
24/08/2016
16.87
 370,940 16.95 17.10 16.87 14,670 0 0.3
23/08/2016
16.95
 237,370 16.95 17.10 16.80 20 1,860 -0.0
22/08/2016
16.95
 664,600 16.80 17.18 16.65 0 51,300 -1.1
19/08/2016
16.80
 995,180 17.25 17.25 16.80 5,950 33,060 -0.6
18/08/2016
17.25
 803,900 17.63 17.63 17.10 0 7,040 -0.2
17/08/2016
17.63
 1,093,610 17.25 17.94 17.41 2,900 12,400 -0.2
16/08/2016
17.25
 1,599,360 16.19 17.25 16.19 2,500 80 0.1
15/08/2016
16.19
 976,710 16.27 16.27 15.96 32,500 10 0.7
12/08/2016
16.27
 342,020 16.65 16.72 16.19 100 0 0.0
11/08/2016
16.65
 354,620 16.72 16.80 16.65 1,150 0 0.0
10/08/2016
16.72
 283,620 16.27 16.80 16.27 1,100 0 0.0
09/08/2016
16.27
 197,120 15.66 16.27 15.58 0 0 0
08/08/2016
15.66
 201,330 15.51 15.73 15.51 0 0 0
05/08/2016
15.51
 517,950 15.73 15.81 15.28 3,340 7,560 -0.1
04/08/2016
15.73
 282,380 16.27 16.42 15.73 0 20,790 -0.4
03/08/2016
16.27
 256,150 16.34 16.42 16.11 10,000 0 0.2
02/08/2016
16.34
 408,860 16.80 16.80 16.27 3,800 28,000 -0.5
01/08/2016
16.80
 174,660 16.80 16.87 16.65 9,900 3,000 0.2
29/07/2016
16.80
 329,650 16.80 17.03 16.80 13,000 50,650 -0.8
28/07/2016
16.80
 278,060 16.95 16.95 16.57 0 35,330 -0.8
27/07/2016
16.95
 148,100 16.87 17.10 16.87 0 1,600 -0.0
26/07/2016
16.87
 262,870 16.80 16.95 16.65 90 1,260 -0.0
25/07/2016
16.80
 224,540 16.87 17.10 16.72 240 0 0.0
22/07/2016
16.87
 476,320 17.48 17.48 16.72 0 0 0
21/07/2016
17.48
 956,020 18.09 18.09 17.25 129,490 1,110 3.0
20/07/2016
18.09
 440,960 18.32 18.47 18.09 0 2,700 -0.1
19/07/2016
18.32
 472,370 18.47 18.70 18.24 1,000 230 0.0
18/07/2016
18.47
 374,710 18.39 18.55 18.32 0 0 0
15/07/2016
18.39
 581,690 18.47 18.62 18.24 0 5,000 -0.1
14/07/2016
18.47
 486,130 19.08 19.15 18.47 24,000 0 0.6
13/07/2016
19.08
 1,241,070 18.47 19.31 18.55 320,000 0 8.0
12/07/2016
18.47
 1,030,280 18.77 18.93 18.17 5,800 0 0.1
11/07/2016
18.77
 738,250 19.23 19.31 18.62 800 0 0.0
08/07/2016
19.23
 895,490 19.53 19.61 19.23 10,000 5,000 0.1
07/07/2016
19.53
 900,030 19.46 19.84 19.38 190,630 0 4.9
06/07/2016
19.46
 1,678,650 19.31 19.76 18.85 21,680 2,630 0.5
05/07/2016
19.31
 1,288,530 19.76 19.99 19.31 0 5,110 -0.1
04/07/2016
19.76
 1,125,340 20.07 20.22 19.76 14,800 9,960 0.1
01/07/2016
20.07
 1,093,400 20.07 20.29 19.99 137,000 16,000 3.2
30/06/2016
20.07
 1,391,040 19.91 20.90 20.07 44,120 5,000 1.1
29/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
29/06/2016
19.91
 2,019,770 18.67 19.91 19.23 29,410 0 0.8
28/06/2016
18.68
 1,496,110 18.98 19.19 18.68 66,970 8,500 2.2
27/06/2016
18.98
 934,680 18.93 18.98 18.32 40,000 0 1.5
24/06/2016
18.93
 2,942,360 19.29 19.39 17.96 44,950 1,980 1.6
23/06/2016
19.29
 1,329,060 18.98 19.34 19.03 9,000 108,590 -3.7

Chính sách bảo mật | Điều khoản sử dụng |