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
(2024-08-21) 		-0.53 -4.08% 3,897,800 -6,400 -0.1
12.20
13.08
12.50
2 tháng
(2024-07-22) 		-1.46 -10.43% 10,699,600 28,100 0.4
12.06
14.26
12.50
3 tháng
(2024-06-24) 		-2.58 -17.07% 16,449,100 23,191 0.3
12.06
15.92
12.50
6 tháng
(2024-03-25) 		-1.80 -12.56% 22,044,500 25,302 0.3
12.06
18.26
12.50
12 tháng
(2023-09-26) 		0.10 0.81% 24,550,300 -26,369 -0.3
11.42
18.26
12.50
24 tháng
(2022-10-03) 		-1.35 -9.69% 29,250,000 -36,192 -2.0
11.42
18.26
12.50
36 tháng
(2021-10-06) 		-4.20 -25.08% 47,427,100 -262,078 -9.1
11.42
21.01
12.50
60 tháng
(2019-10-17) 		-0.58 -4.44% 84,178,390 -1,715,618 -32.3
11.42
21.01
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
20.17
 875,120 19.67 20.66 19.96 1,000 2,780 -0.1
16/09/2014
19.67
 1,240,280 18.39 19.67 18.27 208,000 43,210 7.9
15/09/2014
18.39
 181,110 18.27 18.68 18.39 15,090 5,000 0.5
12/09/2014
18.27
 121,040 18.35 18.39 18.14 2,420 1,000 0.1
11/09/2014
18.35
 125,930 18.56 18.60 18.35 3,820 26,200 -1.0
10/09/2014
18.56
 159,850 18.51 18.60 18.18 2,370 43,720 -1.9
09/09/2014
18.51
 389,310 19.09 19.09 18.39 175,580 12,000 7.5
08/09/2014
19.09
 262,950 18.93 19.22 18.89 71,130 4,000 3.1
05/09/2014
18.93
 244,010 19.01 19.05 18.93 89,000 1,000 4.0
04/09/2014
19.01
 381,390 19.13 19.13 18.80 161,610 4,000 7.2
03/09/2014
19.13
 298,530 19.01 19.22 19.01 167,000 1,050 7.7
29/08/2014
19.01
 430,070 18.68 19.30 18.89 114,440 2,000 5.2
28/08/2014
18.68
 459,520 18.43 18.89 18.31 63,610 5,900 2.6
27/08/2014
18.43
 191,410 18.39 18.60 18.18 15,310 10,390 0.2
26/08/2014
18.39
 311,330 18.27 18.51 18.18 83,740 300 3.7
25/08/2014
18.27
 269,120 18.06 18.31 18.10 152,640 0 6.7
22/08/2014
18.06
 173,050 18.10 18.31 18.02 3,000 10,000 -0.3
21/08/2014
18.10
 472,230 18.18 18.39 18.06 153,300 49,110 4.6
20/08/2014
18.18
 182,370 18.18 18.23 18.06 75,310 40,400 1.5
19/08/2014
18.18
 173,460 18.35 18.39 18.06 17,740 9,590 0.4
18/08/2014
18.35
 347,370 18.27 18.51 18.23 105,460 2,140 4.6
15/08/2014
18.27
 205,050 18.35 18.35 18.14 50,010 3,060 2.1
14/08/2014
18.35
 362,380 17.94 18.47 17.85 50,000 10,700 1.8
13/08/2014
17.94
 202,720 17.56 17.98 17.61 55,000 0 2.4
12/08/2014
17.56
 139,720 17.52 17.77 17.36 31,100 0 1.3
11/08/2014
17.52
 208,040 17.48 17.61 17.36 5,300 35,000 -1.3
08/08/2014
17.48
 168,750 17.73 17.73 17.48 300 34,060 -1.4
07/08/2014
17.73
 129,880 17.94 17.94 17.61 930 31,050 -1.3
06/08/2014
17.94
 128,310 17.94 18.18 17.77 11,600 5,000 0.3
05/08/2014
17.94
 223,550 17.44 17.94 17.36 40,000 5,000 1.5
04/08/2014
17.44
 70,090 17.44 17.73 17.36 8,340 0 0.4
01/08/2014
17.44
 166,420 17.36 17.56 17.19 2,000 49,430 -2.0
31/07/2014
17.36
 306,490 17.36 17.48 17.27 7,870 206,570 -8.3
30/07/2014
17.36
 90,080 17.19 17.52 17.15 600 1,000 -0.0
29/07/2014
17.19
 218,800 17.36 17.40 17.15 40 131,570 -5.5
28/07/2014
17.36
 425,110 17.77 17.77 17.32 100 138,710 -5.9
25/07/2014
17.77
 278,660 18.35 18.43 17.77 300 50,990 -2.2
24/07/2014
18.35
 139,720 18.27 18.51 18.23 0 21,340 -0.9
23/07/2014
18.27
 225,820 18.27 18.60 18.18 64,000 94,590 -1.4
22/07/2014
18.27
 286,050 18.60 18.60 18.23 25,100 54,340 -1.3
21/07/2014
18.60
 424,410 19.34 19.42 18.18 80,890 76,010 0.2
18/07/2014
19.34
 342,220 19.13 19.75 19.05 62,440 0 2.9
17/07/2014
19.13
 289,120 19.13 19.18 18.89 30,500 0 1.4
16/07/2014
19.13
 526,410 19.59 19.63 19.09 190,000 720 8.8
15/07/2014
19.59
 789,380 19.55 20.00 19.59 85,190 336,970 -12.0
14/07/2014
19.55
 1,157,980 18.35 19.63 18.35 124,580 10,600 5.2
11/07/2014
18.35
 550,780 17.85 18.35 17.77 152,000 400 6.5
10/07/2014
17.85
 395,520 17.94 18.06 17.69 277,690 0 12.0
09/07/2014
17.94
 399,160 17.85 18.02 17.89 320,000 148,000 7.5
08/07/2014
17.85
 486,450 18.14 18.14 17.65 209,310 17,240 8.3
07/07/2014
18.14
 594,280 18.10 18.18 18.06 468,890 9,330 20.1
04/07/2014
18.10
 650,560 18.10 18.14 18.02 496,020 50,300 19.5
03/07/2014
18.10
 1,118,720 18.14 18.39 18.02 691,030 15,300 29.7
02/07/2014
18.14
 964,650 17.44 18.14 17.52 228,970 17,000 9.2
01/07/2014
17.44
 469,860 17.27 17.77 17.27 64,040 38,940 1.1
30/06/2014
17.27
 463,000 16.90 17.32 16.86 109,100 0 4.5
27/06/2014
16.90
 340,730 16.86 16.99 16.74 156,300 0 6.4
26/06/2014
16.86
 663,180 16.49 16.86 16.49 169,370 200 6.8
25/06/2014
16.49
 528,820 16.16 16.53 16.12 230,020 500 9.1
24/06/2014
16.16
 398,590 16.08 16.16 15.99 170,820 1,280 6.6
23/06/2014
16.08
 210,250 15.91 16.16 15.95 172,110 0 6.7
20/06/2014
15.91
 546,120 16.12 16.20 15.91 352,520 199,810 6.0
19/06/2014
16.12
 413,050 16.12 16.16 15.70 252,600 0 9.8
18/06/2014
16.12
 155,960 16.16 16.24 16.12 105,380 0 4.1
17/06/2014
16.16
 208,100 16.12 16.20 16.04 126,430 400 4.9
16/06/2014
16.12
 179,450 16.08 16.20 16.04 139,490 1,000 5.4
13/06/2014
16.08
 409,130 16.04 16.12 15.99 257,000 800 10.0
12/06/2014: Cổ tức tiền mặt tỉ lệ: 23%
12/06/2014
16.04
 464,780 15.83 16.24 15.91 188,150 7,000 7.0
11/06/2014
15.83
 490,830 15.83 15.87 15.75 123,000 700 5.0
10/06/2014
15.83
 250,410 15.83 15.98 15.75 54,900 2,800 2.1
09/06/2014
15.83
 291,040 15.75 15.83 15.71 2,400 4,000 -0.1
06/06/2014
15.75
 124,030 15.59 15.79 15.59 40,000 0 1.6
05/06/2014
15.59
 200,130 15.52 15.67 15.40 57,970 410 2.3
04/06/2014
15.52
 385,870 15.63 15.63 15.40 159,340 690 6.3
03/06/2014
15.63
 107,960 15.59 15.83 15.56 16,160 30,000 -0.6
02/06/2014
15.59
 298,340 15.79 15.79 15.52 122,570 5,000 4.7
30/05/2014
15.79
 259,600 15.75 15.83 15.59 100,460 0 4.1
29/05/2014
15.75
 374,860 15.63 15.95 15.59 22,940 8,770 0.6
28/05/2014
15.63
 441,470 15.28 15.79 15.52 51,840 90,000 -1.5
27/05/2014
15.28
 291,880 14.97 15.44 15.01 20,000 40,250 -0.8
26/05/2014
14.97
 119,610 14.70 14.97 14.54 47,300 0 1.8
23/05/2014
14.70
 113,260 14.81 14.89 14.66 39,270 4,060 1.3
22/05/2014
14.81
 332,570 14.97 14.97 14.78 120,880 5,000 4.4
21/05/2014
14.97
 224,690 14.81 15.01 14.62 37,000 5,000 1.2
20/05/2014
14.81
 287,390 14.42 14.81 14.35 63,120 0 2.3
19/05/2014
14.42
 426,700 13.96 14.50 13.80 96,410 20,000 2.8
16/05/2014
13.96
 190,070 13.57 13.96 13.49 47,460 0 1.7
15/05/2014
13.57
 444,410 14.04 14.23 13.33 68,040 0 2.4
14/05/2014
14.04
 343,470 13.14 14.04 13.14 88,980 20,000 2.4
13/05/2014
13.14
 329,310 13.41 13.53 12.79 20,250 0 0.7
12/05/2014
13.41
 529,590 14.39 14.39 13.41 11,060 0 0.4
09/05/2014
14.39
 394,770 13.96 14.39 13.88 1,440 26,100 -0.9
08/05/2014
13.96
 1,674,730 14.97 14.97 13.96 532,390 29,970 18.1
07/05/2014
14.97
 161,030 14.89 15.09 14.89 30,150 21,180 0.3
06/05/2014
14.89
 317,380 15.28 15.28 14.66 25,700 21,830 0.1
05/05/2014
15.28
 200,220 15.67 15.71 15.17 22,340 0 0.9
29/04/2014
15.67
 220,390 15.67 15.67 15.56 90,130 0 3.6
28/04/2014
15.67
 283,610 15.67 15.79 15.59 89,900 11,200 3.2
25/04/2014
15.67
 171,200 15.52 15.67 15.52 35,820 0 1.4
24/04/2014
15.52
 336,620 15.36 15.56 15.20 76,250 10,000 2.6

Chính sách bảo mật | Điều khoản sử dụng |