Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	14.20	1,902,100	14.85	15.20	14.10	152,900	204,300	-0.9
14/07/2025	14.60	1,923,400	14	14.60	13.70	57,200	52,200	0.1
11/07/2025	13.65	2,515,400	13.60	14.10	13.55	126,700	124,000	0
10/07/2025	13.60	1,850,000	13.40	13.75	13.30	206,000	46,200	0
09/07/2025	13.45	1,206,000	13.50	13.75	13.45	23,900	102,800	0
08/07/2025	13.50	1,023,300	13.50	13.60	13.30	10,500	83,000	-1.0
07/07/2025	13.40	640,300	13.15	13.45	13.15	56,000	59,200	-0.0
04/07/2025	13.25	1,586,700	13.20	13.55	13.10	192,600	102,500	1.2
03/07/2025	13.10	675,500	13.05	13.25	13	69,200	20,300	0.6
02/07/2025	13.10	747,400	12.95	13.40	12.90	70,500	59,100	0.1
01/07/2025	13.05	969,100	13.10	13.10	12.75	500	107,600	-1.4
30/06/2025	13	498,900	13.05	13.20	13	114,000	13,000	1.3
27/06/2025	13	381,600	13.25	13.25	12.95	0	17,600	-0.2
26/06/2025	13.10	1,584,700	12.95	13.45	12.95	220,600	6,500	2.8
25/06/2025	12.85	272,300	12.90	12.95	12.75	0	1,700	-0.0
24/06/2025	12.90	308,700	13	13	12.80	0	49,000	-0.6
23/06/2025	12.80	934,900	12.85	12.95	12.55	4,200	55,500	-0.7
20/06/2025	13	483,000	13.05	13.05	12.80	0	49,300	-0.6
19/06/2025	13.05	666,700	12.85	13.15	12.80	72,500	47,100	0.3
18/06/2025	12.95	510,300	13.05	13.15	12.80	0	89,500	-1.2
17/06/2025	13.05	750,600	13.20	13.35	12.95	74,200	37,800	0.5
16/06/2025	12.90	266,300	12.90	12.95	12.85	3,600	26,500	-0.3
13/06/2025	12.90	882,200	12.70	13.10	12.70	170,900	78,900	1.2
12/06/2025	12.95	370,600	13	13.15	12.90	21,400	8,300	0.2
11/06/2025	13	404,400	13	13.15	12.80	22,400	30,400	-0.1
10/06/2025	13	494,300	12.85	13.15	12.85	47,900	9,100	0.5
09/06/2025	13	451,200	13.10	13.35	12.90	6,200	21,200	-0.2
06/06/2025	13.20	948,700	13.90	13.90	13.20	2,700	90,300	-1.2
05/06/2025: Cổ tức tiền mặt tỉ lệ: 3%
05/06/2025	13.75	1,031,400	13.85	14.30	13.75	24,900	30,900	-0.1
04/06/2025	13.75	1,683,300	13.75	13.80	13.51	17,400	163,300	-2.0
03/06/2025	13.75	2,270,900	13.31	13.85	13.31	154,000	95,000	0.8
02/06/2025	13.26	543,900	13.21	13.26	12.97	0	56,500	-0.8
30/05/2025	13.21	1,291,500	13.02	13.55	12.72	102,500	131,300	-0.4
29/05/2025	13.02	568,200	13.16	13.21	12.97	33,300	0	0.4
28/05/2025	13.11	754,100	13.21	13.36	13.06	37,300	7,400	0.4
27/05/2025	13.21	550,900	13.31	13.46	13.06	0	81,500	-1.1
26/05/2025	13.31	1,515,700	12.97	13.41	12.58	51,700	190,600	-1.9
23/05/2025	12.87	647,400	12.62	12.87	12.62	116,400	9,800	1.4
22/05/2025	12.62	599,200	12.48	12.82	12.48	40,400	49,300	0
21/05/2025	12.48	523,500	12.77	12.82	12.48	46,400	113,700	-0.9
20/05/2025	12.72	701,000	12.62	12.77	12.48	24,900	30,700	-0.1
19/05/2025	12.58	421,800	12.43	12.82	12.43	30,200	40,300	0
16/05/2025	12.62	1,050,400	12.92	13.02	12.62	89,700	51,200	0
15/05/2025	12.92	960,400	13.02	13.21	12.82	90,800	34,700	0
14/05/2025	13.02	838,500	13.21	13.31	12.92	24,200	53,100	0
13/05/2025	13.21	1,394,100	12.72	13.36	12.62	103,900	134,400	0
12/05/2025	12.58	744,300	12.53	12.92	12.43	0	4,300	0
09/05/2025	12.72	702,600	12.72	13.02	12.58	71,300	55,300	0
08/05/2025	12.67	789,200	12.72	12.92	12.48	11,400	98,400	0
07/05/2025	12.72	1,450,700	11.79	12.77	11.79	63,800	90,500	0
06/05/2025	11.94	983,200	12.14	12.14	11.69	71,700	133,100	0
05/05/2025	11.74	1,321,600	11.16	11.74	11.06	77,000	44,100	0
29/04/2025	11.01	517,300	11.16	11.16	10.91	48,800	45,800	0.0
28/04/2025	11.16	553,500	11.06	11.21	10.96	83,700	58,200	0.3
25/04/2025	11.06	922,500	11.06	11.35	10.86	108,900	94,400	0.2
24/04/2025	10.77	1,400,700	10.13	10.77	10.13	226,300	900	2.4
23/04/2025	10.08	793,100	10.08	10.08	9.88	242,800	21,100	2.3
22/04/2025	9.79	1,747,100	10.37	10.42	9.75	26,400	29,400	-0.0
21/04/2025	10.47	500,100	10.81	10.81	10.28	6,900	121,100	-1.2
18/04/2025	10.72	801,200	10.67	10.96	10.52	83,200	21,400	0.7
17/04/2025	10.57	378,400	10.62	10.72	10.37	28,300	31,900	-0.0
16/04/2025	10.57	478,800	10.57	10.81	10.42	79,500	36,600	0.5
15/04/2025	10.57	705,600	11.06	11.21	10.52	58,000	3	0.6
14/04/2025	11.06	666,600	11.16	11.55	11.01	28,600	0	0.3
11/04/2025	11.06	1,591,400	11.55	11.55	10.57	50,500	96,500	-0.5
10/04/2025	10.81	171,800	10.81	10.81	10.81	0	0	0
09/04/2025	10.13	357,700	10.13	10.13	10.13	0	0	0
08/04/2025	10.86	83,400	10.86	10.86	10.86	0	0	0
04/04/2025	11.65	643,200	11.65	11.65	11.65	0	0	0
03/04/2025	12.48	963,600	12.53	12.82	12.48	9,800	39,300	-0.4
02/04/2025	13.41	304,500	13.31	13.51	13.31	0	10,900	-0.1
01/04/2025	13.26	722,600	13.31	13.55	13.21	23,700	1,100	0.3
31/03/2025	13.21	990,100	13.95	13.99	13.02	100,100	2,300	1.3
28/03/2025	13.99	709,100	14.19	14.39	13.70	13,100	145,800	-1.9
27/03/2025	14.19	504,900	14.53	14.53	14.09	0	51,900	-0.8
26/03/2025	14.48	653,400	14.78	14.78	14.29	0	95,100	-1.4
25/03/2025	14.68	1,673,800	14.48	14.97	14.39	0	0	0
24/03/2025	14.44	402,500	14.24	14.44	14.19	49,600	5,600	0.6
21/03/2025	14.24	571,100	14.19	14.44	14.14	0	0	0
20/03/2025	14.19	519,500	14.29	14.34	14.04	2,200	71,800	-1.0
19/03/2025	14.29	438,600	14.39	14.39	14.14	0	5,700	-0.1
18/03/2025	14.34	376,500	14.48	14.53	14.19	0	16,500	-0.2
17/03/2025	14.44	473,400	14.39	14.44	14.09	0	63,800	-0.9
14/03/2025	14.24	669,700	14.44	14.44	14.14	0	97,100	-1.4
13/03/2025	14.29	547,300	14.78	14.78	14.24	0	50,100	-0.7
12/03/2025	14.44	1,342,400	14.24	14.83	14.24	65,400	69,400	-0.1
11/03/2025	14.24	711,700	14.29	14.39	13.80	47,400	61,500	-0.2
10/03/2025	14.39	1,195,800	14.78	14.78	14.39	2,000	0	0.0
07/03/2025	14.73	1,153,900	14.97	14.97	14.63	111,200	0	1.7
06/03/2025	14.97	2,372,800	14.68	14.97	14.44	210,200	2,600	3.1
05/03/2025	14.44	1,923,400	15.17	15.17	14.44	0	151,800	-2.3
04/03/2025	15.07	1,063,700	15.32	15.32	14.97	0	163,153	-2.5
03/03/2025	15.17	901,500	15.32	15.61	15.17	2,600	31,800	-0.5
28/02/2025	15.46	1,229,700	15.56	15.71	15.41	133,100	12,800	1.9
27/02/2025	15.46	1,053,700	15.32	15.51	15.22	185,600	11,900	2.7
26/02/2025	15.27	897,100	15.27	15.56	15.27	28,600	27,900	0.0
25/02/2025	15.22	1,973,700	15.61	15.61	15.17	0	414,100	-6.5
24/02/2025	15.41	886,900	15.66	16.00	15.36	7,400	45,500	-0.6
21/02/2025	15.66	1,311,600	15.51	15.81	15.46	0	47,200	-0.8
20/02/2025	15.51	4,534,100	15.41	16.20	15.27	474,900	1,191,900	-11.4

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 (2025-11-04)	-0.80	-5.76%	8,918,300	63,200	0.9	12.90 14.30 13.20
2 tháng (2025-10-06)	-1.60	-10.88%	21,221,800	-122,800	-1.7	12.90 14.70 13.20
3 tháng (2025-09-05)	-2.50	-16.03%	50,616,300	-388,600	-5.6	12.90 17.15 13.20
6 tháng (2025-06-09)	0.10	0.77%	123,284,400	-156,000	-3.6	12.80 17.15 13.20
12 tháng (2024-12-09)	-0.80	-5.73%	266,547,500	-1,735,046	-28.7	9.79 17.15 13.20
24 tháng (2023-12-15)	1.63	14.25%	331,834,600	-1,411,136	-24.9	9.79 17.87 13.20
36 tháng (2022-12-20)	-0.82	-5.87%	335,448,500	-1,420,331	-24.8	9.79 17.87 13.20
60 tháng (2020-12-30)	-2.21	-14.46%	368,887,570	-1,692,675	-35.5	9.79 20.56 13.20

CTCP Công nghiệp Cao su Miền Nam (csm)

THỐNG KÊ GIAO DỊCH