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
(2024-10-14) 		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)
31/08/2021
16.84
 83,200 16.80 17.31 16.84 100 0 0.0
30/08/2021
16.80
 179,600 15.72 16.80 16.10 0 0 0
27/08/2021
15.72
 175,300 15.91 16.14 15.72 0 0 0
26/08/2021
15.91
 29,300 15.53 16.19 15.53 0 0 0
25/08/2021
15.53
 43,100 15.82 15.91 15.53 0 0 0
24/08/2021
15.82
 55,100 15.82 16.47 15.35 20,000 0 0.3
23/08/2021
15.82
 36,900 16.56 16.56 15.82 0 0 0
20/08/2021
16.56
 82,800 17.13 17.13 16.05 0 13,000 -0.2
19/08/2021
17.13
 52,000 16.75 17.13 16.66 0 0 0
18/08/2021
16.75
 24,500 16.84 16.84 16.66 0 0 0
17/08/2021
16.84
 27,700 17.13 17.13 16.70 0 0 0
16/08/2021
17.13
 46,200 17.22 17.22 16.75 0 0 0
13/08/2021
17.22
 103,900 17.22 17.22 16.56 60,000 0 0
12/08/2021
17.22
 110,200 17.31 17.50 17.13 0 0 0
11/08/2021
17.31
 196,500 16.80 17.50 16.75 0 0 0
10/08/2021
16.80
 123,000 16.84 16.94 16.66 0 0 0
09/08/2021
16.84
 58,700 16.66 17.03 16.66 0 0 0
06/08/2021
16.66
 50,300 16.61 16.66 16.61 0 0 0
05/08/2021
16.61
 88,000 15.63 16.70 16.10 0 0 0
04/08/2021
15.63
 13,100 15.53 16.10 15.58 0 0 0
03/08/2021
15.53
 20,100 16.14 16.19 15.53 0 0 0
02/08/2021
16.14
 22,200 16.00 16.14 15.91 0 0 0
30/07/2021
16.00
 9,300 15.91 16.00 15.53 0 0 0
29/07/2021
15.91
 19,500 15.91 16.28 15.63 0 0 0
28/07/2021
15.91
 12,400 16.00 16.00 15.91 0 0 0
27/07/2021
16.00
 65,900 15.72 16.19 15.63 0 11,300 -0.2
26/07/2021
15.72
 5,900 15.07 15.72 15.07 0 0 0
23/07/2021
15.07
 9,900 15.44 15.63 14.97 0 0 0
22/07/2021
15.44
 8,100 15.25 15.44 15.25 0 0 0
21/07/2021
15.25
 11,900 15.16 15.82 15.16 0 0 0
20/07/2021
15.16
 35,100 14.93 15.39 14.60 2,000 0 0.0
19/07/2021
14.93
 23,500 16.00 16.00 14.93 100 0 0.0
16/07/2021
16.00
 19,200 15.44 16.19 15.35 0 0 0
15/07/2021
15.44
 16,300 15.25 15.44 15.16 0 0 0
14/07/2021
15.25
 28,800 15.11 15.44 15.16 0 0 0
13/07/2021
15.11
 24,000 15.16 16.10 14.97 0 0 0
12/07/2021
15.16
 16,700 15.44 15.44 14.51 0 3,600 -0.1
09/07/2021
15.44
 50,700 16.33 16.33 15.44 0 0 0
08/07/2021
16.33
 15,400 16.38 16.75 15.58 1,500 0 0.0
07/07/2021
16.38
 21,400 16.47 16.47 15.72 0 2,500 -0.0
06/07/2021
16.47
 2,600 16.80 16.84 16.47 500 0 0.0
05/07/2021
16.80
 26,500 16.75 16.80 16.38 0 0 0
02/07/2021
16.75
 8,400 16.66 16.84 16.47 0 100 -0.0
01/07/2021
16.66
 16,500 16.75 16.75 16.56 0 0 0
30/06/2021
16.75
 28,900 16.66 16.84 16.38 0 0 0
29/06/2021
16.66
 53,300 16.84 16.94 16.66 0 0 0
28/06/2021
16.84
 73,200 16.75 16.89 16.66 0 0 0
25/06/2021
16.75
 31,000 16.75 16.84 16.70 0 0 0
24/06/2021
16.75
 40,900 16.84 16.84 16.66 0 0 0
23/06/2021
16.84
 17,500 16.94 17.03 16.75 0 0 0
22/06/2021
16.94
 64,300 16.94 17.13 16.75 0 0 0
21/06/2021
16.94
 87,500 16.94 17.13 16.84 0 0 0
18/06/2021
16.94
 80,400 16.94 17.03 16.75 0 0 0
17/06/2021
16.94
 133,900 16.94 17.22 16.56 0 0 0
16/06/2021
16.94
 70,400 16.94 17.31 16.75 0 0 0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2021
16.94
 46,700 16.38 17.13 16.00 0 0 0
14/06/2021
16.38
 51,700 16.47 16.47 16.01 2,500 0 0.0
11/06/2021
16.47
 47,100 16.47 16.51 16.29 0 0 0
10/06/2021
16.47
 49,800 16.19 16.47 16.19 0 0 0
09/06/2021
16.19
 41,700 15.92 16.51 15.92 0 0 0
08/06/2021
15.92
 10,100 16.15 16.47 15.92 0 0 0
07/06/2021
16.15
 39,600 16.56 16.56 15.92 0 0 0
04/06/2021
16.56
 62,400 16.47 16.83 16.42 0 21,500 -0.4
03/06/2021
16.47
 100,000 16.19 16.56 16.10 0 3,100 -0.1
02/06/2021
16.19
 138,600 15.97 16.19 15.88 0 0 0
01/06/2021
15.97
 7,500 16.01 16.01 15.74 0 0 0
31/05/2021
16.01
 18,600 15.65 16.19 15.65 0 0 0
28/05/2021
15.65
 41,000 16.01 16.01 15.60 0 0 0
27/05/2021
16.01
 31,200 16.10 16.10 15.97 0 0 0
26/05/2021
16.10
 13,800 16.29 16.29 16.01 0 0 0
25/05/2021
16.29
 9,600 16.19 16.29 16.01 0 0 0
24/05/2021
16.19
 14,200 16.10 16.56 16.10 0 0 0
21/05/2021
16.10
 12,200 16.19 16.19 16.01 0 0 0
20/05/2021
16.19
 15,000 16.19 16.19 16.01 0 0 0
19/05/2021
16.19
 20,300 16.24 16.38 16.01 0 0 0
18/05/2021
16.24
 6,700 16.83 16.83 16.19 0 0 0
17/05/2021
16.83
 28,800 16.38 16.83 16.19 0 0 0
14/05/2021
16.38
 22,700 16.47 16.56 16.38 0 0 0
13/05/2021
16.47
 8,600 16.47 16.65 16.47 0 0 0
12/05/2021
16.47
 38,000 16.65 16.83 16.38 0 0 0
11/05/2021
16.65
 9,700 16.83 16.83 16.56 0 0 0
10/05/2021
16.83
 42,300 16.70 17.10 16.47 0 0 0
07/05/2021
16.70
 21,400 16.92 17.01 16.38 0 0 0
06/05/2021
16.92
 51,500 16.92 17.10 16.70 0 0 0
05/05/2021
16.92
 29,000 16.83 17.01 16.42 0 0 0
04/05/2021
16.83
 9,500 17.01 17.01 16.38 0 0 0
29/04/2021
17.01
 81,200 17.29 17.33 17.01 3,600 0 0.1
28/04/2021
17.29
 91,400 16.38 17.51 16.10 0 2,000 -0.0
27/04/2021
16.38
 31,500 15.97 16.38 15.97 0 0 0
26/04/2021
15.97
 66,700 16.74 16.92 15.97 0 2,500 -0.0
23/04/2021
16.74
 17,200 16.56 16.92 16.01 0 0 0
22/04/2021
16.56
 67,400 16.83 16.83 16.29 0 2,500 -0.0
20/04/2021
16.83
 14,300 16.79 17.24 16.38 0 0 0
19/04/2021
16.79
 37,900 16.79 16.83 16.38 0 0 0
16/04/2021
16.79
 21,800 17.20 17.20 16.74 0 0 0
15/04/2021
17.20
 46,200 17.20 17.20 16.92 0 11,000 -0.2
14/04/2021
17.20
 79,300 16.92 17.24 16.47 0 3,000 -0.1
13/04/2021
16.92
 42,700 17.29 17.38 16.92 0 0 0
12/04/2021
17.29
 118,500 16.92 17.38 16.92 0 0 0
09/04/2021
16.92
 77,700 16.88 17.06 16.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |