Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/11/2012	6.81	789,100	7.16	7.16	6.81	20,000	0	0.4
01/11/2012	7.16	102,800	7.16	7.23	7.16	0	0	0
31/10/2012	7.16	353,250	7.16	7.20	7.10	0	155,250	-3.5
30/10/2012	7.16	217,640	7.20	7.23	7.16	0	120	-0.0
29/10/2012	7.20	166,500	7.23	7.26	7.20	0	40,000	-0.9
26/10/2012	7.23	239,700	7.26	7.32	7.23	2,000	0	0.0
25/10/2012	7.26	409,380	7.26	7.26	7.20	0	120	-0.0
24/10/2012	7.26	414,590	7.29	7.32	7.20	410	3,790	-0.1
23/10/2012	7.29	246,720	7.26	7.36	7.26	0	19,360	-0.4
22/10/2012	7.26	551,560	7.32	7.32	7.20	22,100	3,410	0.4
19/10/2012	7.32	706,010	7.45	7.55	7.20	1,150	2,990	-0.0
18/10/2012	7.45	574,490	7.64	7.71	7.45	50	15,000	-0.4
17/10/2012	7.64	1,585,800	7.45	7.80	7.55	3,020	110,000	-2.6
16/10/2012	7.45	488,870	7.13	7.45	7.23	800	90,010	-2.0
15/10/2012	7.13	321,170	7.29	7.36	7.07	0	0	0
12/10/2012	7.29	453,990	7.42	7.45	7.29	300	0	0.0
11/10/2012	7.42	402,260	7.45	7.68	7.36	0	0	0
10/10/2012	7.45	493,250	7.36	7.48	7.23	1,300	0	0.0
09/10/2012	7.36	361,470	7.39	7.45	7.32	0	0	0
08/10/2012	7.39	848,450	7.10	7.42	7.16	0	0	0
05/10/2012	7.10	569,680	6.97	7.20	7.00	0	214,750	-4.8
04/10/2012	6.97	247,130	7.07	7.07	6.97	300	101,680	-2.2
03/10/2012	7.07	346,870	7.00	7.20	7.00	1,320	210,250	-4.6
02/10/2012	7.00	235,680	6.94	7.00	6.91	0	69,000	-1.5
01/10/2012	6.94	301,050	7.07	7.10	6.88	12,400	0	0.3
28/09/2012	7.07	211,600	7.13	7.16	7.04	10,330	15,870	-0.1
27/09/2012	7.13	169,900	7.16	7.20	7.10	20,000	50,000	-0.7
26/09/2012	7.16	158,620	7.13	7.26	7.13	10,000	50,000	-0.9
25/09/2012	7.13	231,290	7.10	7.26	7.07	23,000	26,000	-0.1
24/09/2012	7.10	454,440	7.39	7.39	7.10	0	2,000	-0.0
21/09/2012	7.39	150,290	7.29	7.45	7.29	2,000	20,000	-0.4
20/09/2012	7.29	319,810	7.42	7.42	7.13	0	47,000	-1.1
19/09/2012	7.42	332,710	7.36	7.42	7.20	500	0	0.0
18/09/2012	7.36	300,690	7.61	7.68	7.36	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	7.61	368,240	7.42	7.77	7.55	0	10,000	-0.2
14/09/2012	7.42	399,530	7.37	7.51	7.40	10,050	40,000	-0.8
13/09/2012	7.37	203,940	7.25	7.37	7.14	0	20,000	-0.5
12/09/2012	7.25	148,470	7.22	7.37	7.17	2,000	0	0.1
11/09/2012	7.22	220,640	7.05	7.28	7.05	0	0	0
10/09/2012	7.05	605,940	7.34	7.34	7.05	30	10,470	-0.3
07/09/2012	7.34	406,910	7.20	7.37	7.25	0	2,000	-0.1
06/09/2012	7.20	322,590	7.31	7.37	7.17	0	1,000	-0.0
05/09/2012	7.31	436,350	7.45	7.48	7.25	560	0	0.0
04/09/2012	7.45	316,430	7.57	7.65	7.45	2,800	0	0.1
31/08/2012	7.57	612,970	7.42	7.68	7.45	640	0	0.0
30/08/2012	7.42	518,520	7.45	7.57	7.37	0	6,400	-0.2
29/08/2012	7.45	458,000	7.11	7.45	7.11	0	0	0
28/08/2012	7.11	361,800	6.91	7.11	6.74	12,900	3,090	0.2
27/08/2012	6.91	1,040,160	7.25	7.25	6.91	1,400	0	0.0
24/08/2012	7.25	1,644,800	6.91	7.25	6.57	0	8,000	-0.2
23/08/2012	6.91	551,720	7.25	7.25	6.91	150,000	0	3.6
22/08/2012	7.25	1,219,600	7.57	7.57	7.25	140,500	0	3.7
21/08/2012	7.57	1,498,710	7.94	7.94	7.57	455,000	5,000	11.9
20/08/2012	7.94	669,130	7.77	7.97	7.80	6,150	0	0.2
17/08/2012	7.77	366,640	7.62	7.80	7.57	0	0	0
16/08/2012	7.62	365,220	7.68	7.71	7.57	0	0	0
15/08/2012	7.68	171,600	7.71	7.82	7.65	300	0	0.0
14/08/2012	7.71	281,210	7.62	7.74	7.62	0	10,000	-0.3
13/08/2012	7.62	380,140	7.68	7.68	7.51	0	740	-0.0
10/08/2012	7.68	479,400	7.74	7.80	7.65	0	2,000	-0.0
09/08/2012	7.74	344,860	7.71	8.00	7.74	2,000	0	0.1
08/08/2012	7.71	264,700	7.71	7.80	7.68	0	0	0
07/08/2012	7.71	632,670	7.80	7.85	7.68	0	0	0
06/08/2012	7.80	924,420	7.42	7.80	7.51	0	70,020	-1.9
03/08/2012	7.42	332,480	7.40	7.48	7.34	0	3,000	-0.1
02/08/2012	7.40	256,050	7.40	7.48	7.40	4,800	0	0.1
01/08/2012	7.40	430,420	7.42	7.42	7.25	0	0	0
31/07/2012	7.42	251,110	7.31	7.45	7.31	2,000	0	0.1
30/07/2012	7.31	314,450	7.34	7.45	7.25	0	64,910	-1.7
27/07/2012	7.34	536,560	7.57	7.68	7.28	2,400	0	0.1
26/07/2012	7.57	426,300	7.42	7.68	7.45	3,000	81,830	-2.1
25/07/2012	7.42	651,780	7.37	7.54	7.25	0	70,610	-1.8
24/07/2012	7.37	917,080	7.68	7.71	7.34	0	1,500	-0.0
23/07/2012	7.68	714,750	7.82	7.91	7.68	0	14,980	-0.4
20/07/2012	7.82	1,005,360	7.91	8.20	7.82	9,800	23,000	-0.4
19/07/2012	7.91	1,137,900	7.54	7.91	7.54	0	420	-0.0
18/07/2012	7.54	1,125,310	7.22	7.54	7.00	0	94,780	-2.4
17/07/2012	7.22	605,340	7.08	7.37	7.00	3,000	0	0.1
16/07/2012	7.08	707,380	7.28	7.57	7.00	1,000	0	0.0
13/07/2012	7.28	918,050	6.94	7.28	6.88	1,810	0	0.0
12/07/2012	6.94	228,720	6.88	7.00	6.83	0	130	-0.0
11/07/2012	6.88	390,370	6.91	6.97	6.74	0	0	0
10/07/2012	6.91	320,310	6.94	7.00	6.71	0	1,000	-0.0
09/07/2012	6.94	493,050	7.28	7.28	6.94	0	0	0
06/07/2012	7.28	720,110	6.94	7.28	6.94	0	0	0
05/07/2012	6.94	477,390	6.63	6.94	6.51	0	5,800	-0.1
04/07/2012	6.63	417,510	6.80	7.00	6.63	0	0	0
03/07/2012	6.80	477,330	6.88	6.88	6.57	0	0	0
02/07/2012	6.88	622,980	7.22	7.37	6.88	100,000	0	2.5
29/06/2012	7.22	489,060	7.05	7.25	7.05	0	0	0
28/06/2012	7.05	574,310	6.88	7.08	6.57	0	10,000	-0.2
27/06/2012	6.88	706,580	7.22	7.42	6.88	1,000	500	0.0
26/06/2012	7.22	801,980	7.60	7.60	7.22	0	11,840	-0.3
25/06/2012	7.60	623,310	7.97	7.97	7.60	0	0	0
22/06/2012	7.97	703,150	8.02	8.02	7.80	0	1,400	-0.0
21/06/2012	8.02	632,350	8.02	8.17	7.94	0	5,000	-0.1
20/06/2012	8.02	800,000	7.85	8.14	7.82	0	0	0
19/06/2012	7.85	658,010	8.11	8.11	7.77	0	0	0
18/06/2012	8.11	707,420	7.74	8.11	7.88	6,000	0	0.2
15/06/2012	7.74	697,160	7.40	7.74	7.45	650	2,000	-0.0

Page:
<<
33
34
35
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.60	-4.65%	12,466,700	-3,100	-0.0	12.30 14.30 12.60
2 tháng (2025-11-28)	-0.90	-6.82%	18,388,300	-60,100	-0.8	12.30 14.30 12.60
3 tháng (2025-10-29)	-1.75	-12.46%	26,428,700	-116,200	-1.5	12.30 14.30 12.60
6 tháng (2025-07-31)	-0.70	-5.38%	100,599,200	-438,500	-6.2	12.30 17.15 12.60
12 tháng (2025-02-03)	-1.69	-12.11%	228,263,600	-1,556,816	-25.8	9.79 17.15 12.60
24 tháng (2024-02-07)	0.02	0.17%	347,446,300	-1,514,754	-26.3	9.79 17.87 12.60
36 tháng (2023-02-13)	-1.24	-9.18%	351,426,300	-1,552,927	-26.8	9.79 17.87 12.60
60 tháng (2021-02-22)	-4.62	-27.29%	380,458,500	-1,800,645	-36.8	9.79 20.56 12.60

CTCP Công nghiệp Cao su Miền Nam (csm)

THỐNG KÊ GIAO DỊCH