Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	12.90	29,000	12.75	13	12.40	3,400	3,100	0
11/09/2026	12.75	45,000	12.80	13.05	12.20	0	5,200	0
10/09/2026	13.05	62,500	13.20	13.20	12.80	300	3,300	0
09/09/2026	13.15	22,300	12.90	13.25	12.80	1,500	1,300	0
08/09/2026	13.20	110,600	13.25	13.30	12.80	500	1,800	0
07/09/2026	13.20	159,200	13.40	13.40	12.95	0	2,400	0
04/09/2026	13.20	219,500	13.05	13.30	12.90	100	4,100	0
03/09/2026	13.30	110,500	13.25	13.50	13.05	3,100	4,100	0
28/08/2026	13.70	232,700	13.30	13.90	13.30	1,600	4,700	0
27/08/2026	13.75	73,400	13.95	13.95	13.50	0	8,400	0
26/08/2026	13.90	37,800	13.95	13.95	13.80	0	4,900	0
25/08/2026	13.95	190,400	13.95	14.15	13.75	0	12,900	0
24/08/2026	13.95	96,700	13.95	14	13.80	1,200	19,600	0
21/08/2026	13.95	64,600	13.90	14	13.80	300	16,000	0
20/08/2026	13.95	101,200	14	14	13.65	3,400	20,200	0
19/08/2026	13.95	77,500	14	14	13.65	900	12,700	0
18/08/2026	14	55,400	14	14.15	14	11,100	700	0
17/08/2026	14	77,400	13.75	14.05	13.75	23,700	1,600	0
14/08/2026	13.85	61,700	13.90	13.90	13.70	11,100	0	0
13/08/2026	13.95	200,700	14	14	13.60	8,900	25,000	0
12/08/2026	13.95	253,700	14.30	14.30	13.50	7,400	31,000	0
11/08/2026	14	182,700	14.70	14.70	14	12,300	11,600	0
10/08/2026	14.60	156,000	14.80	14.80	14.40	4,700	3,200	0
07/08/2026	14.55	257,800	14.45	14.70	14.40	13,000	7,400	0
06/08/2026	14.45	107,700	14.45	14.50	14.30	0	12,600	0
05/08/2026	14.45	149,000	14.55	14.70	14.40	7,800	0	0
04/08/2026	14.40	320,800	14.60	14.60	14.35	100	27,300	0
03/08/2026	14.50	192,300	14.50	14.65	14.50	5,700	10,100	0
31/07/2026	14.60	225,700	14.65	14.80	14.55	0	800	0
30/07/2026	14.60	579,600	14.90	14.90	14.40	18,700	27,566	0
29/07/2026	14.90	1,048,300	14.40	14.95	14.30	47,300	7,200	0
28/07/2026	14.35	392,700	14.30	14.40	14.25	15,900	2,800	0
27/07/2026	14.30	399,200	14.15	14.35	14.10	0	14,000	0
24/07/2026	14.20	417,800	14.10	14.30	14.10	0	8,500	0
23/07/2026	14.20	643,400	13.95	14.25	13.95	42,200	700	0
22/07/2026	14.10	345,500	14	14.20	13.95	0	23,500	0
21/07/2026	13.95	813,700	13.80	14.10	13.80	28,100	6,800	0
20/07/2026	13.90	1,135,600	13.50	14.10	13.05	35,700	4,000	0
17/07/2026	13.70	277,000	14.15	14.15	13.70	12,100	1,100	0
16/07/2026	14.15	347,500	13.60	14.20	13.60	26,700	3,300	0
15/07/2026	14.25	162,000	14.40	14.40	14.25	5,500	0	0
14/07/2026	14.40	146,800	14.40	14.40	14.25	16,400	0	0
13/07/2026	14.40	537,100	14.55	14.55	14.15	2,800	8,700	0
10/07/2026	14.35	1,435,000	13.95	14.55	13.90	7,100	5,000	0
09/07/2026	13.95	362,200	13.75	14	13.75	22,100	0	0
08/07/2026	13.85	368,900	13.75	13.90	13.50	19,000	0	0
07/07/2026	13.80	257,000	13.80	13.85	13.75	11,000	0	0
06/07/2026	13.85	934,200	13.65	13.90	13.65	7,400	0	0
03/07/2026	13.65	314,900	13.60	13.75	13.50	9,900	0	0
02/07/2026	13.60	1,101,200	13.15	13.65	13.15	5,900	800	0
01/07/2026	13.20	479,700	12.85	13.20	12.65	2,300	0	0
30/06/2026	12.80	268,300	12.60	12.85	12.15	3,200	2,600	0
29/06/2026	12.55	17,900	12.70	12.75	12.45	3,600	0	0
26/06/2026	12.65	76,000	12.60	12.70	12.55	1,000	20,000	0
25/06/2026	12.80	258,800	12.60	12.85	12.60	300	1,000	0
24/06/2026	12.80	138,100	12.85	12.85	12.50	1,700	400	0
23/06/2026	12.80	399,000	12.65	12.95	12.50	15,400	1,300	0
22/06/2026	12.60	824,300	11.85	12.60	11.80	7,100	7,140	0
19/06/2026	11.80	65,400	11.90	11.90	11.70	1,600	1,300	0
18/06/2026	11.85	47,700	11.80	11.90	11.70	8,100	1,900	0
17/06/2026	11.80	61,800	11.90	11.90	11.75	2,100	0	0
16/06/2026	11.85	36,100	12	12	11.75	1,100	0	0
15/06/2026	11.80	142,100	11.95	12.15	11.80	4,700	0	0
12/06/2026	11.95	8,400	12	12.10	11.90	3,600	0	0
11/06/2026	11.90	34,000	11.55	11.95	11.55	200	0	0
10/06/2026	11.80	356,900	11.95	12.05	11.80	2,000	0	0
09/06/2026	12	52,000	12.10	12.10	11.90	3,800	100	0
08/06/2026	12.10	64,000	12.10	12.45	12.10	900	200	0
05/06/2026	12.50	109,700	12.50	12.50	12.35	0	3,000	0
04/06/2026	12.50	65,200	12.55	12.55	12.30	0	6,400	0
03/06/2026	12.50	134,400	12.45	12.50	11.60	0	0	0
02/06/2026	12.30	208,700	12.50	12.60	12.30	0	8,200	0
01/06/2026	12.45	307,500	12.35	12.50	12	9,800	100	0
29/05/2026	12.20	257,300	12	12.35	12	0	7,700	0
28/05/2026	12.05	142,000	12	12.05	11.80	2,500	4,900	0
27/05/2026	12	267,800	11.85	12	11.80	0	0	0
26/05/2026	11.85	226,800	11.60	11.90	11.60	2,600	3,900	0
25/05/2026	11.60	251,100	11.40	11.60	11.35	4,300	5,500	0
22/05/2026	11.40	412,000	11.70	11.70	11.30	2,100	900	0
21/05/2026	11.60	134,500	11.55	11.65	11.50	1,700	2,700	0
20/05/2026	11.60	245,500	11.65	11.80	11.35	6,100	15,700	0
19/05/2026	11.75	407,200	11.80	11.90	11.50	3,400	2,100	0
18/05/2026	11.80	120,000	11.90	11.90	11.65	2,700	5,100	0
15/05/2026	11.90	390,000	11.80	11.95	11.65	4,800	600	0
14/05/2026	11.60	158,000	11.85	11.85	11.60	10,300	0	0
13/05/2026	11.70	195,800	11.75	11.90	11.70	6,600	200	0
12/05/2026	11.75	295,600	11.80	11.90	11.70	500	0	0
11/05/2026	11.85	167,800	11.85	11.95	11.75	100	2,100	0
08/05/2026	11.85	221,800	11.70	11.95	11.70	0	500	0
07/05/2026	11.70	517,200	11.95	12.10	11.70	1,700	7,400	0
06/05/2026	12	233,900	11.95	12.10	11.85	0	4,100	0
05/05/2026	12.10	156,600	12.15	12.15	11.95	0	0	0
04/05/2026	12.20	207,300	12.25	12.30	12	9,200	119	0
29/04/2026	12.25	194,900	12.15	12.35	12.10	3,400	6,000	0
28/04/2026	12.30	70,700	12.30	12.35	12.15	0	0	0
24/04/2026	12.30	113,500	12.35	12.35	12.05	0	300	0
23/04/2026	12.35	92,500	12.50	12.50	12.20	0	0	0
22/04/2026	12.45	87,200	12.45	12.45	12.30	0	601	0
21/04/2026	12.40	159,800	12.60	12.60	12.40	0	4,000	0
20/04/2026	12.50	14,100	12.60	12.60	12.40	0	100	0
17/04/2026	12.50	244,000	12.45	12.60	12.40	6,000	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.90	-6.45%	2,207,800	-99,600	0	12.75 14 12.75
2 tháng (2026-07-13)	-1.35	-9.37%	11,046,000	14,234	0	12.75 14.90 12.75
3 tháng (2026-06-15)	1.25	10.59%	18,634,600	107,394	0	11.80 14.90 12.75
6 tháng (2026-03-16)	1.20	10.13%	30,571,700	52,974	-0.6	11.40 14.90 12.75
12 tháng (2025-09-16)	-3.45	-20.91%	96,520,500	-979,326	-16.0	11.40 16.80 12.75
24 tháng (2024-09-23)	0.91	7.54%	365,214,000	-1,433,300	-26.4	9.79 17.15 12.75
36 tháng (2023-09-27)	1.15	9.70%	389,881,700	-1,473,562	-26.9	9.79 17.87 12.75
60 tháng (2021-10-07)	-3.57	-21.49%	412,705,600	-1,709,271	-35.7	9.79 20.56 12.75

CTCP Công nghiệp Cao su Miền Nam (csm)

THỐNG KÊ GIAO DỊCH