Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2012	7.12	197,090	7.26	7.26	7.12	0	0	0
12/11/2012	7.26	249,470	7.09	7.29	7.06	0	0	0
09/11/2012	7.09	107,450	7.06	7.09	6.99	0	0	0
08/11/2012	7.06	161,780	7.12	7.12	6.96	0	0	0
07/11/2012	7.12	173,250	6.99	7.19	6.99	0	0	0
06/11/2012	6.99	213,400	6.96	7.03	6.93	0	0	0
05/11/2012	6.96	314,130	6.96	7.09	6.86	0	0	0
02/11/2012	6.96	789,100	7.32	7.32	6.96	20,000	0	0.4
01/11/2012	7.32	102,800	7.32	7.39	7.32	0	0	0
31/10/2012	7.32	353,250	7.32	7.35	7.26	0	155,250	-3.5
30/10/2012	7.32	217,640	7.35	7.39	7.32	0	120	-0.0
29/10/2012	7.35	166,500	7.39	7.42	7.35	0	40,000	-0.9
26/10/2012	7.39	239,700	7.42	7.48	7.39	2,000	0	0.0
25/10/2012	7.42	409,380	7.42	7.42	7.35	0	120	-0.0
24/10/2012	7.42	414,590	7.45	7.48	7.35	410	3,790	-0.1
23/10/2012	7.45	246,720	7.42	7.52	7.42	0	19,360	-0.4
22/10/2012	7.42	551,560	7.48	7.48	7.35	22,100	3,410	0.4
19/10/2012	7.48	706,010	7.61	7.71	7.35	1,150	2,990	-0.0
18/10/2012	7.61	574,490	7.81	7.88	7.61	50	15,000	-0.4
17/10/2012	7.81	1,585,800	7.61	7.97	7.71	3,020	110,000	-2.6
16/10/2012	7.61	488,870	7.29	7.61	7.39	800	90,010	-2.0
15/10/2012	7.29	321,170	7.45	7.52	7.22	0	0	0
12/10/2012	7.45	453,990	7.58	7.61	7.45	300	0	0.0
11/10/2012	7.58	402,260	7.61	7.84	7.52	0	0	0
10/10/2012	7.61	493,250	7.52	7.65	7.39	1,300	0	0.0
09/10/2012	7.52	361,470	7.55	7.61	7.48	0	0	0
08/10/2012	7.55	848,450	7.26	7.58	7.32	0	0	0
05/10/2012	7.26	569,680	7.12	7.35	7.16	0	214,750	-4.8
04/10/2012	7.12	247,130	7.22	7.22	7.12	300	101,680	-2.2
03/10/2012	7.22	346,870	7.16	7.35	7.16	1,320	210,250	-4.6
02/10/2012	7.16	235,680	7.09	7.16	7.06	0	69,000	-1.5
01/10/2012	7.09	301,050	7.22	7.26	7.03	12,400	0	0.3
28/09/2012	7.22	211,600	7.29	7.32	7.19	10,330	15,870	-0.1
27/09/2012	7.29	169,900	7.32	7.35	7.26	20,000	50,000	-0.7
26/09/2012	7.32	158,620	7.29	7.42	7.29	10,000	50,000	-0.9
25/09/2012	7.29	231,290	7.26	7.42	7.22	23,000	26,000	-0.1
24/09/2012	7.26	454,440	7.55	7.55	7.26	0	2,000	-0.0
21/09/2012	7.55	150,290	7.45	7.61	7.45	2,000	20,000	-0.4
20/09/2012	7.45	319,810	7.58	7.58	7.29	0	47,000	-1.1
19/09/2012	7.58	332,710	7.52	7.58	7.35	500	0	0.0
18/09/2012	7.52	300,690	7.78	7.84	7.52	0	1,060	-0.0
17/09/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
17/09/2012	7.78	368,240	7.59	7.94	7.71	0	10,000	-0.2
14/09/2012	7.59	399,530	7.53	7.67	7.56	10,050	40,000	-0.8
13/09/2012	7.53	203,940	7.41	7.53	7.30	0	20,000	-0.5
12/09/2012	7.41	148,470	7.38	7.53	7.32	2,000	0	0.1
11/09/2012	7.38	220,640	7.21	7.44	7.21	0	0	0
10/09/2012	7.21	605,940	7.50	7.50	7.21	30	10,470	-0.3
07/09/2012	7.50	406,910	7.35	7.53	7.41	0	2,000	-0.1
06/09/2012	7.35	322,590	7.47	7.53	7.32	0	1,000	-0.0
05/09/2012	7.47	436,350	7.62	7.65	7.41	560	0	0.0
04/09/2012	7.62	316,430	7.73	7.82	7.62	2,800	0	0.1
31/08/2012	7.73	612,970	7.59	7.85	7.62	640	0	0.0
30/08/2012	7.59	518,520	7.62	7.73	7.53	0	6,400	-0.2
29/08/2012	7.62	458,000	7.27	7.62	7.27	0	0	0
28/08/2012	7.27	361,800	7.06	7.27	6.89	12,900	3,090	0.2
27/08/2012	7.06	1,040,160	7.41	7.41	7.06	1,400	0	0.0
24/08/2012	7.41	1,644,800	7.06	7.41	6.71	0	8,000	-0.2
23/08/2012	7.06	551,720	7.41	7.41	7.06	150,000	0	3.6
22/08/2012	7.41	1,219,600	7.73	7.73	7.41	140,500	0	3.7
21/08/2012	7.73	1,498,710	8.11	8.11	7.73	455,000	5,000	11.9
20/08/2012	8.11	669,130	7.94	8.14	7.97	6,150	0	0.2
17/08/2012	7.94	366,640	7.79	7.97	7.73	0	0	0
16/08/2012	7.79	365,220	7.85	7.88	7.73	0	0	0
15/08/2012	7.85	171,600	7.88	8.00	7.82	300	0	0.0
14/08/2012	7.88	281,210	7.79	7.91	7.79	0	10,000	-0.3
13/08/2012	7.79	380,140	7.85	7.85	7.67	0	740	-0.0
10/08/2012	7.85	479,400	7.91	7.97	7.82	0	2,000	-0.0
09/08/2012	7.91	344,860	7.88	8.17	7.91	2,000	0	0.1
08/08/2012	7.88	264,700	7.88	7.97	7.85	0	0	0
07/08/2012	7.88	632,670	7.97	8.02	7.85	0	0	0
06/08/2012	7.97	924,420	7.59	7.97	7.67	0	70,020	-1.9
03/08/2012	7.59	332,480	7.56	7.65	7.50	0	3,000	-0.1
02/08/2012	7.56	256,050	7.56	7.65	7.56	4,800	0	0.1
01/08/2012	7.56	430,420	7.59	7.59	7.41	0	0	0
31/07/2012	7.59	251,110	7.47	7.62	7.47	2,000	0	0.1
30/07/2012	7.47	314,450	7.50	7.62	7.41	0	64,910	-1.7
27/07/2012	7.50	536,560	7.73	7.85	7.44	2,400	0	0.1
26/07/2012	7.73	426,300	7.59	7.85	7.62	3,000	81,830	-2.1
25/07/2012	7.59	651,780	7.53	7.70	7.41	0	70,610	-1.8
24/07/2012	7.53	917,080	7.85	7.88	7.50	0	1,500	-0.0
23/07/2012	7.85	714,750	8.00	8.08	7.85	0	14,980	-0.4
20/07/2012	8.00	1,005,360	8.08	8.37	8.00	9,800	23,000	-0.4
19/07/2012	8.08	1,137,900	7.70	8.08	7.70	0	420	-0.0
18/07/2012	7.70	1,125,310	7.38	7.70	7.15	0	94,780	-2.4
17/07/2012	7.38	605,340	7.24	7.53	7.15	3,000	0	0.1
16/07/2012	7.24	707,380	7.44	7.73	7.15	1,000	0	0.0
13/07/2012	7.44	918,050	7.09	7.44	7.03	1,810	0	0.0
12/07/2012	7.09	228,720	7.03	7.15	6.97	0	130	-0.0
11/07/2012	7.03	390,370	7.06	7.12	6.89	0	0	0
10/07/2012	7.06	320,310	7.09	7.15	6.86	0	1,000	-0.0
09/07/2012	7.09	493,050	7.44	7.44	7.09	0	0	0
06/07/2012	7.44	720,110	7.09	7.44	7.09	0	0	0
05/07/2012	7.09	477,390	6.77	7.09	6.65	0	5,800	-0.1
04/07/2012	6.77	417,510	6.94	7.15	6.77	0	0	0
03/07/2012	6.94	477,330	7.03	7.03	6.71	0	0	0
02/07/2012	7.03	622,980	7.38	7.53	7.03	100,000	0	2.5
29/06/2012	7.38	489,060	7.21	7.41	7.21	0	0	0
28/06/2012	7.21	574,310	7.03	7.24	6.71	0	10,000	-0.2
27/06/2012	7.03	706,580	7.38	7.59	7.03	1,000	500	0.0
26/06/2012	7.38	801,980	7.76	7.76	7.38	0	11,840	-0.3

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0.40	3.48%	11,800,300	139,300	1.7	10.85 12.70 12.70
2 tháng (2024-09-23)	-0.50	-4.03%	19,268,100	180,600	2.1	10.85 12.70 12.70
3 tháng (2024-08-26)	-0.89	-6.96%	22,386,000	141,000	1.6	10.85 12.79 12.70
6 tháng (2024-05-27)	-4.16	-25.91%	39,032,400	199,309	2.4	10.85 18.26 12.70
12 tháng (2023-11-28)	0.28	2.42%	43,589,600	157,338	1.8	10.85 18.26 12.70
24 tháng (2022-12-05)	-2.37	-16.59%	47,239,600	144,538	1.6	10.85 18.26 12.70
36 tháng (2021-12-08)	-5.69	-32.36%	59,486,000	57,729	-4.0	10.85 18.44 12.70
60 tháng (2019-12-19)	-0.49	-3.93%	102,543,120	-1,520,881	-30.0	10.85 21.01 12.70

CTCP Công nghiệp Cao su Miền Nam (csm)

THỐNG KÊ GIAO DỊCH