CTCP Công nghiệp Cao su Miền Nam (csm)

12.60
0
(0%)
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
(2024-08-19) 		-0.09 -0.73% 4,002,300 -12,400 -0.2
12.20
13.08
12.60
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,278,300 23,200 0.3
12.06
14.26
12.60
3 tháng
(2024-06-20) 		-2.73 -17.80% 16,102,700 16,991 0.2
12.06
15.92
12.60
6 tháng
(2024-03-22) 		-1.90 -13.10% 21,661,600 20,402 0.2
12.06
18.26
12.60
12 tháng
(2023-09-25) 		0.15 1.21% 24,172,700 -31,269 -0.4
11.42
18.26
12.60
24 tháng
(2022-09-29) 		-2 -13.69% 28,843,800 -41,092 -2.0
11.42
18.26
12.60
36 tháng
(2021-10-04) 		-4.20 -24.99% 47,092,600 -266,178 -9.1
11.42
21.01
12.60
60 tháng
(2019-10-15) 		-0.62 -4.70% 83,812,800 -1,724,518 -32.5
11.42
21.01
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
11.72
 3,100 11.62 11.72 11.52 0 0 0
24/11/2023
11.62
 2,300 11.72 11.72 11.52 0 0 0
23/11/2023
11.72
 3,200 11.72 11.72 11.62 0 0 0
22/11/2023
11.72
 1,000 11.72 11.72 11.52 0 0 0
21/11/2023
11.72
 20,600 11.47 11.72 11.42 0 0 0
20/11/2023
11.47
 4,000 11.62 11.62 11.42 0 0 0
17/11/2023
11.62
 16,500 11.77 11.77 11.62 0 0 0
16/11/2023
11.77
 8,700 11.72 11.77 11.67 0 0 0
15/11/2023
11.72
 3,300 11.77 11.77 11.67 0 0 0
14/11/2023
11.77
 2,500 11.77 11.77 11.62 0 0 0
13/11/2023
11.77
 3,200 11.77 11.77 11.72 0 0 0
10/11/2023
11.77
 7,700 11.86 11.96 11.77 0 0 0
09/11/2023
11.86
 13,400 12.01 12.06 11.77 0 0 0
08/11/2023
12.01
 3,900 11.91 12.01 11.77 0 0 0
07/11/2023
11.91
 7,200 11.91 11.91 11.91 0 0 0
06/11/2023
11.91
 10,100 11.77 11.91 11.77 0 1,000 -0.0
03/11/2023
11.77
 400 11.81 11.91 11.77 0 0 0
02/11/2023
11.81
 8,100 11.81 11.91 11.62 0 0 0
01/11/2023
11.81
 4,100 11.81 11.91 11.57 0 0 0
31/10/2023
11.81
 2,400 11.67 12.06 11.72 0 0 0
30/10/2023
11.67
 1,200 11.72 11.86 11.67 0 0 0
27/10/2023
11.72
 15,600 11.96 11.96 11.72 0 0 0
26/10/2023
11.96
 5,900 12.16 12.16 11.72 0 0 0
25/10/2023
12.16
 16,800 12.35 12.35 12.11 0 0 0
24/10/2023
12.35
 900 12.30 12.40 11.91 0 0 0
23/10/2023
12.30
 22,300 12.11 12.30 12.11 0 0 0
20/10/2023
12.11
 2,100 11.86 12.11 11.86 0 400 -0.0
19/10/2023
11.86
 26,000 12.45 12.45 11.81 0 20,000 -0.2
18/10/2023
12.45
 7,200 12.45 12.45 12.11 0 0 0
17/10/2023
12.45
 100 12.50 12.50 12.45 0 0 0
16/10/2023
12.50
 3,500 12.50 12.69 12.50 0 0 0
13/10/2023
12.50
 9,100 12.60 12.60 12.16 4,400 0 0.1
12/10/2023
12.60
 4,000 12.40 12.60 12.40 0 0 0
11/10/2023
12.40
 3,100 12.40 12.40 12.25 0 0 0
10/10/2023
12.40
 5,400 12.45 12.45 12.25 0 0 0
09/10/2023
12.45
 3,900 12.50 12.50 12.30 0 0 0
06/10/2023
12.50
 3,900 12.45 12.50 12.20 0 0 0
05/10/2023
12.45
 7,800 12.40 12.55 12.01 0 0 0
04/10/2023
12.40
 3,800 12.40 12.40 12.16 0 0 0
03/10/2023
12.40
 13,600 12.40 12.40 12.11 0 0 0
02/10/2023
12.40
 19,800 12.30 12.40 12.11 0 0 0
29/09/2023
12.30
 23,500 12.11 12.30 12.11 0 0 0
28/09/2023
12.11
 8,700 12.16 12.16 11.91 0 0 0
27/09/2023
12.16
 12,300 12.45 12.45 11.81 0 0 0
26/09/2023
12.45
 5,200 12.45 12.45 12.16 0 0 0
25/09/2023
12.45
 43,700 12.64 12.64 12.20 0 0 0
22/09/2023
12.64
 11,300 12.64 12.79 12.30 1,800 100 0.0
21/09/2023
12.64
 17,500 12.64 12.64 11.77 0 600 -0.0
20/09/2023
12.64
 23,500 12.60 12.69 12.50 0 0 0
19/09/2023
12.60
 11,200 12.60 12.64 12.50 0 0 0
18/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
18/09/2023
12.60
 13,900 12.69 12.94 12.60 0 0 0
15/09/2023
12.69
 12,000 12.74 12.74 12.60 0 0 0
14/09/2023
12.74
 29,000 12.74 12.74 12.41 0 0 0
13/09/2023
12.74
 76,300 12.88 12.88 12.55 7,700 0 0.1
12/09/2023
12.88
 12,000 12.79 13.03 12.79 0 0 0
11/09/2023
12.79
 33,700 12.79 12.88 12.79 5,000 1,900 0.0
08/09/2023
12.79
 9,700 12.84 12.84 12.74 5,000 100 0.1
07/09/2023
12.84
 7,500 12.84 12.98 12.84 0 0 0
06/09/2023
12.84
 57,600 12.79 12.98 12.17 0 0 0
05/09/2023
12.79
 27,400 12.74 12.84 12.65 0 4,000 -0.1
31/08/2023
12.74
 13,400 12.98 12.98 12.69 0 0 0
30/08/2023
12.98
 5,500 12.98 12.98 12.69 0 0 0
29/08/2023
12.98
 49,100 12.74 12.98 12.65 0 0 0
28/08/2023
12.74
 19,600 13.03 13.03 12.74 0 0 0
25/08/2023
13.03
 3,300 12.93 13.03 12.79 0 0 0
24/08/2023
12.93
 4,100 12.79 12.93 12.74 0 0 0
23/08/2023
12.79
 17,300 13.07 13.07 12.79 0 0 0
22/08/2023
13.07
 8,600 12.88 13.07 12.69 0 0 0
21/08/2023
12.88
 6,700 13.03 13.17 12.79 0 0 0
18/08/2023
13.03
 55,200 13.07 13.07 12.69 0 0 0
17/08/2023
13.07
 88,100 13.36 13.36 13.03 0 0 0
16/08/2023
13.36
 62,900 13.31 13.36 13.07 0 0 0
15/08/2023
13.31
 84,700 13.36 13.36 13.07 0 0 0
14/08/2023
13.36
 89,300 13.55 13.55 13.27 0 0 0
11/08/2023
13.55
 51,300 13.79 13.84 13.36 0 0 0
10/08/2023
13.79
 258,200 13.84 13.93 13.65 0 0 0
09/08/2023
13.84
 448,800 13.74 13.84 13.36 0 0 0
08/08/2023
13.74
 88,100 13.65 13.84 13.36 0 100 -0.0
07/08/2023
13.65
 4,700 13.55 13.74 13.55 0 0 0
04/08/2023
13.55
 42,700 13.46 13.65 13.36 0 0 0
03/08/2023
13.46
 9,100 13.31 13.55 13.31 0 0 0
02/08/2023
13.31
 4,900 13.27 13.36 13.27 0 1,900 -0.0
01/08/2023
13.27
 37,300 13.27 13.36 13.22 0 0 0
31/07/2023
13.27
 13,400 13.36 13.55 13.27 0 0 0
28/07/2023
13.36
 18,800 13.31 13.36 13.31 0 5,600 -0.1
27/07/2023
13.31
 13,800 13.31 13.36 13.31 0 0 0
26/07/2023
13.31
 7,500 13.36 13.46 13.31 0 0 0
25/07/2023
13.36
 17,800 13.41 13.41 13.36 0 0 0
24/07/2023
13.41
 5,500 13.36 13.46 13.36 0 200 -0.0
21/07/2023
13.36
 11,600 13.22 13.46 13.36 0 0 0
20/07/2023
13.22
 5,300 13.22 13.22 13.22 0 200 -0.0
19/07/2023
13.22
 6,400 13.41 13.41 13.22 0 0 0
18/07/2023
13.41
 2,100 13.41 13.41 13.41 0 0 0
17/07/2023
13.41
 14,800 13.36 13.41 13.36 0 0 0
14/07/2023
13.36
 3,500 13.36 13.41 13.27 0 0 0
13/07/2023
13.36
 12,800 13.36 13.36 13.27 0 0 0
12/07/2023
13.36
 7,700 13.41 13.41 13.31 0 0 0
11/07/2023
13.41
 12,500 13.41 13.46 13.31 0 0 0
10/07/2023
13.41
 15,200 13.36 13.46 13.31 0 0 0
07/07/2023
13.36
 4,000 13.22 13.36 13.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |