CTCP Công nghiệp Cao su Miền Nam (csm)

12.55
-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
(2024-08-20) 		0.10 0.82% 4,134,500 2,800 0.0
12.20
13.08
12.55
2 tháng
(2024-07-22) 		-1.41 -10.07% 10,578,800 34,900 0.4
12.06
14.26
12.55
3 tháng
(2024-06-21) 		-2.63 -17.28% 16,361,600 28,991 0.3
12.06
15.92
12.55
6 tháng
(2024-03-25) 		-1.75 -12.21% 21,923,700 32,102 0.4
12.06
18.26
12.55
12 tháng
(2023-09-25) 		0.15 1.21% 24,473,200 -19,569 -0.3
11.42
18.26
12.55
24 tháng
(2022-09-30) 		-2 -13.69% 29,134,600 -29,392 -1.9
11.42
18.26
12.55
36 tháng
(2021-10-05) 		-4.24 -25.20% 47,328,400 -255,278 -9.0
11.42
21.01
12.55
60 tháng
(2019-10-16) 		-0.58 -4.38% 84,078,400 -1,708,818 -32.3
11.42
21.01
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
13.74
 600 13.84 13.84 13.36 0 0 -0.0
13/02/2023
13.84
 11,500 13.55 13.84 13.31 0 0 -0.0
10/02/2023
13.55
 7,700 13.46 13.55 13.36 0 0 -0.0
09/02/2023
13.46
 5,200 13.55 13.55 13.46 0 0 -0.0
08/02/2023
13.55
 12,600 13.60 13.60 13.55 0 0 -0.0
07/02/2023
13.60
 2,300 13.65 13.65 13.36 0 69 -0.0
06/02/2023
13.65
 23,200 13.65 13.74 13.65 0 0 0.1
03/02/2023
13.65
 8,800 13.65 13.65 13.27 0 0 0.1
02/02/2023
13.65
 5,100 13.79 13.79 13.36 0 0 0.1
01/02/2023
13.79
 1,700 13.69 13.79 13.65 0 0 0.1
31/01/2023
13.69
 100 13.55 13.69 13.69 0 0 0.1
30/01/2023
13.55
 11,100 13.84 13.84 13.36 5,000 0 0.1
27/01/2023
13.84
 8,900 13.84 13.93 13.50 0 0 0.0
19/01/2023
13.84
 200 13.84 13.84 13.36 0 0 0.0
18/01/2023
13.84
 12,900 13.74 13.84 13.36 0 0 0.0
17/01/2023
13.74
 6,000 13.74 13.84 13.74 0 0 0.0
16/01/2023
13.74
 17,900 13.65 13.84 12.84 0 0 0.0
13/01/2023
13.65
 1,700 13.74 13.74 13.36 1,000 0 0.0
12/01/2023
13.74
 400 13.74 13.74 13.74 0 0 -0.0
11/01/2023
13.74
 2,800 13.65 13.74 13.60 0 0 -0.0
10/01/2023
13.65
 4,300 13.22 13.65 13.22 0 0 -0.0
09/01/2023
13.22
 8,100 13.46 13.46 13.22 0 0 -0.0
06/01/2023
13.46
 900 13.50 13.50 13.46 0 0 -0.0
05/01/2023
13.50
 1,500 13.55 13.55 13.50 0 35 -0.0
04/01/2023
13.55
 200 13.55 13.55 13.55 0 0 -0.0
03/01/2023
13.55
 13,800 13.74 14.03 13.27 0 0 -0.0
30/12/2022
13.74
 900 13.65 13.74 13.69 0 0 -0.0
29/12/2022
13.65
 100 13.79 13.79 13.65 0 0 -0.0
28/12/2022
13.79
 3,400 13.07 13.79 13.46 0 0 -0.0
27/12/2022
13.07
 1,900 13.98 13.98 13.07 0 0 -0.0
26/12/2022
13.98
 1,900 13.31 14.08 13.36 0 0 -0.0
23/12/2022
13.31
 21,600 14.32 14.32 13.31 0 0 -0.0
22/12/2022
14.32
 4,600 14.32 14.32 13.93 0 0 -0.0
21/12/2022
14.32
 3,400 14.22 14.32 13.65 0 0 -0.0
20/12/2022
14.22
 7,200 14.12 14.22 13.46 0 0 -0.0
19/12/2022
14.12
 72,000 14.03 14.32 14.03 0 0 -0.0
16/12/2022
14.03
 5,900 14.03 14.03 13.84 0 0 -0.0
15/12/2022
14.03
 2,100 14.03 14.03 13.65 0 0 -0.0
14/12/2022
14.03
 2,400 14.03 14.03 13.74 0 0 -0.0
13/12/2022
14.03
 2,500 14.03 14.03 13.55 0 0 -0.0
12/12/2022
14.03
 10,500 13.22 14.03 13.31 0 700 -0.0
09/12/2022
13.22
 4,700 13.55 14.12 13.17 0 0 -0.1
08/12/2022
13.55
 16,300 14.27 14.27 13.55 0 0 -0.1
07/12/2022
14.27
 500 14.27 14.27 14.22 0 0 -0.1
06/12/2022
14.27
 25,200 14.27 14.27 13.46 0 0 -0.1
05/12/2022
14.27
 10,600 13.84 14.27 13.36 0 4,205 -0.1
02/12/2022
13.84
 32,600 14.22 14.79 13.36 0 0 -0.0
01/12/2022
14.22
 54,400 14.03 14.32 14.12 0 0 -0.0
30/11/2022
14.03
 4,000 14.03 14.03 13.07 0 0 -0.0
29/11/2022
14.03
 800 13.98 14.03 13.60 0 0 -0.0
28/11/2022
13.98
 7,300 13.84 14.08 13.55 0 0 -0.0
25/11/2022
13.84
 35,600 13.07 13.84 12.93 0 0 -0.0
24/11/2022
13.07
 24,600 13.84 13.84 12.98 0 0 -0.0
23/11/2022
13.84
 10,000 14.55 14.55 13.55 0 0 -0.0
22/11/2022
14.55
 1,200 14.70 14.70 13.84 0 0 -0.0
21/11/2022
14.70
 7,100 14.79 14.79 14.70 0 0 -0.0
18/11/2022
14.79
 1,400 14.32 14.79 13.84 0 0 -0.0
17/11/2022
14.32
 1,000 14.32 14.98 14.32 0 0 -0.0
16/11/2022
14.32
 19,400 13.46 14.32 12.55 0 0 -0.0
15/11/2022
13.46
 36,200 14.03 14.03 13.07 0 0 -0.0
14/11/2022
14.03
 336,600 14.32 14.32 13.84 0 0 -0.0
11/11/2022
14.32
 800 14.32 14.32 14.17 0 0 -0.0
10/11/2022
14.32
 31,400 14.51 14.51 13.74 0 2,800 -0.0
09/11/2022
14.51
 7,000 14.60 14.60 14.32 0 0 -0.1
08/11/2022
14.60
 73,400 14.79 14.89 14.32 0 0 -0.1
07/11/2022
14.79
 0 14.79 14.79 14.79 0 0 -0.1
04/11/2022
14.79
 22,200 14.98 14.98 14.32 0 0 -0.1
03/11/2022
14.98
 33,100 14.98 14.98 14.12 0 0 -0.1
02/11/2022
14.98
 900 14.98 14.98 14.98 0 0 -0.1
01/11/2022
14.98
 30,200 14.98 14.98 14.51 0 0 -0.1
31/10/2022
14.98
 31,200 14.79 14.98 14.22 0 6,100 -0.1
28/10/2022
14.79
 60,900 14.84 14.84 14.32 0 0 -0.0
27/10/2022
14.84
 54,900 14.41 14.84 14.36 0 0 0
26/10/2022
14.41
 1,400 14.36 14.51 13.84 0 0 0
25/10/2022
14.36
 21,900 14.36 14.41 14.22 0 0 0
24/10/2022
14.36
 81,500 14.03 14.51 13.07 0 400 -0.0
21/10/2022
14.03
 3,000 14.94 14.94 13.93 0 0 0
20/10/2022
14.94
 300 14.98 14.98 14.94 0 0 0
19/10/2022
14.98
 5,600 14.70 15.08 14.70 0 4,100 -0.1
18/10/2022
14.70
 62,700 15.03 15.08 14.70 0 0 -0.0
17/10/2022
15.03
 100 14.70 15.03 15.03 0 0 -0.0
14/10/2022
14.70
 91,200 14.98 14.98 14.12 0 100 -0.0
13/10/2022
14.98
 6,600 15.03 15.03 14.51 0 0 -0.0
12/10/2022
15.03
 100 14.98 15.03 15.03 0 27 -0.0
11/10/2022
14.98
 78,800 14.79 15.08 14.12 0 95 -0.0
10/10/2022
14.79
 15,100 14.32 14.79 14.32 0 300 -0.0
07/10/2022
14.32
 85,300 14.12 14.32 13.89 0 0 -0.0
06/10/2022: Cổ tức tiền mặt tỉ lệ: 3%
06/10/2022
14.12
 1,200 14.46 14.46 14.12 0 0 -0.0
05/10/2022
14.46
 6,400 14.36 14.51 14.36 0 0 -0.0
04/10/2022
14.36
 2,400 13.90 14.36 13.85 0 100 -0.0
03/10/2022
13.90
 19,300 14.60 14.60 13.90 0 1 -0.0
30/09/2022
14.60
 5,400 14.60 14.65 14.60 0 0 -0.0
29/09/2022
14.60
 9,700 14.13 14.60 14.32 0 0 -0.0
28/09/2022
14.13
 34,100 14.88 14.97 14.13 0 0 -0.0
27/09/2022
14.88
 17,200 14.88 14.88 14.13 0 0 -0.0
26/09/2022
14.88
 8,900 15.07 15.16 14.88 0 0 -0.0
23/09/2022
15.07
 800 15.53 15.53 14.97 0 0 -0.0
22/09/2022
15.53
 6,200 15.49 15.53 15.25 0 0 -0.0
21/09/2022
15.49
 600 15.63 15.63 14.97 0 151 -0.0
20/09/2022
15.63
 6,100 15.25 15.68 14.88 0 36 -0.0

Chính sách bảo mật | Điều khoản sử dụng |