Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	13.20	153,300	13.10	13.25	13.10	0	13,600	0
04/12/2025	13.20	203,200	13.15	13.20	13.10	6,700	1,300	0.1
03/12/2025	13.10	244,500	13.10	13.25	13.10	3,900	5,600	-0.0
02/12/2025	13	496,700	12.90	13.10	12.80	20,900	37,600	-0.2
01/12/2025	12.90	766,400	13.25	13.30	12.85	39,100	11,300	0.4
28/11/2025	13.20	700,500	13.40	13.45	12.95	57,600	400	0.7
27/11/2025	13.40	191,300	13.55	13.60	13.40	0	12,200	-0.2
26/11/2025	13.50	121,000	13.45	13.50	13.40	5,700	6,800	-0.0
25/11/2025	13.30	494,700	13.55	13.70	13.30	0	16,800	-0.2
24/11/2025	13.60	524,400	13.75	13.85	13.60	4,900	4,700	0.0
21/11/2025	13.80	342,100	13.70	13.95	13.50	3,300	29,900	-0.4
20/11/2025	13.75	568,300	13.85	14	13.60	0	82,300	-1.1
19/11/2025	13.95	567,600	14.20	14.30	13.75	6,200	10,800	-0.1
18/11/2025	14.20	395,200	14.15	14.30	14	15,500	8,100	0.1
17/11/2025	14.15	510,100	13.95	14.20	13.95	65,100	2,700	0.9
14/11/2025	13.95	560,400	14.10	14.10	13.80	8,000	13,600	-0.1
13/11/2025	14	415,700	14.15	14.45	14	35,700	19,900	0.2
12/11/2025	14.15	69,900	14.05	14.15	13.90	4,000	5,600	-0.0
11/11/2025	14.05	111,300	14.20	14.20	14	0	18,100	-0.3
10/11/2025	14.05	559,300	14.10	14.35	14	74,500	3,500	1.0
07/11/2025	14	221,200	14.35	14.35	13.95	0	1,400	-0.0
06/11/2025	14.30	587,500	14	14.55	13.95	65,000	27,800	0.5
05/11/2025	14	174,400	13.95	14	13.70	2,400	4,700	-0.0
04/11/2025	13.90	295,800	13.85	13.90	13.45	200	25,000	-0.3
03/11/2025	13.90	246,800	14.20	14.20	13.75	0	36,400	-0.5
31/10/2025	14.10	375,200	13.80	14.15	13.80	21,200	8,300	0.2
30/10/2025	13.90	294,900	14.05	14.05	13.80	6,300	5,900	0.0
29/10/2025	14.05	413,300	13.70	14.20	13.55	15,200	44,800	-0.4
28/10/2025	13.55	286,600	13.70	13.70	13.45	0	14,500	-0.2
27/10/2025	13.70	316,300	13.50	13.70	13.45	4,600	18,700	-0.2
24/10/2025	13.40	265,700	13.25	13.40	13	21,100	42,100	-0.3
23/10/2025	13.25	573,800	13.50	13.55	13.15	24,500	21,700	0.0
22/10/2025	13.50	286,500	13.30	13.75	13.30	9,600	48,900	-0.5
21/10/2025	13.30	802,100	13.65	13.65	13.15	13,300	12,900	0.0
20/10/2025	13.25	1,064,800	14.15	14.25	13.25	3,700	300	0.0
17/10/2025	14.20	1,030,700	13.90	14.50	13.90	181,500	56,400	1.8
16/10/2025	14	488,600	14.20	14.20	13.90	13,200	13,400	-0.0
15/10/2025	14.10	369,400	14.20	14.35	14	0	21,000	-0.3
14/10/2025	14.10	1,120,600	14.50	14.65	14.10	46,300	67,800	-0.3
13/10/2025	14.50	552,700	14.45	14.60	14.25	29,400	20,400	0.1
10/10/2025	14.60	474,600	14.50	14.60	14.35	8,900	7,200	0.0
09/10/2025	14.45	620,000	14.50	14.55	14.30	0	0	0
08/10/2025	14.50	496,100	14.65	14.65	14.30	32,000	27,300	0.1
07/10/2025	14.40	1,742,900	14.80	14.80	14	500	105,400	-1.5
06/10/2025	14.70	481,900	14.60	14.80	14.60	0	43,900	-0.6
03/10/2025	14.70	401,900	14.60	14.90	14.50	4,300	45,200	-0.6
02/10/2025	14.70	576,100	14.40	15	14.40	4,700	69,000	-0.9
01/10/2025	14.40	513,800	14.50	14.75	14.30	29,100	63,400	-0.5
30/09/2025	14.50	769,800	14.25	14.70	14.25	0	64,800	-0.9
29/09/2025	14.40	1,340,800	15.15	15.15	14.30	5,000	126,300	-1.8
26/09/2025	14.90	729,900	14.90	15.25	14.90	14,500	74,900	-0.9
25/09/2025	14.90	2,482,000	15.60	15.60	14.90	89,700	180,300	-1.4
24/09/2025	15.60	801,500	15.25	15.60	15.20	86,000	86,600	-0.0
23/09/2025	15.25	1,257,800	15.70	15.85	15.20	20,400	229,400	-3.3
22/09/2025	15.70	1,858,900	16.30	16.45	15.60	67,400	137,400	-1.1
19/09/2025	16.40	962,300	16.90	16.90	16.30	0	229,300	-3.8
18/09/2025	16.80	1,715,900	16.20	16.80	16	152,400	334,500	-3.0
17/09/2025	16.10	1,969,800	16.50	16.55	16.10	124,700	44,900	1.3
16/09/2025	16.50	2,333,900	17.20	17.20	16.40	304,300	28,900	4.6
15/09/2025	17.15	3,252,100	16.45	17.20	16.25	309,300	88,000	3.7
12/09/2025	16.10	2,866,000	15.10	16.10	15.10	399,000	107,400	4.5
11/09/2025	15.05	725,300	15.05	15.10	14.75	58,700	143,300	-1.3
10/09/2025	15.05	800,900	15.05	15.20	14.80	29,800	35,300	-0.1
09/09/2025	14.90	675,500	14.80	15.15	14.75	108,100	39,400	1.0
08/09/2025	14.80	1,582,100	15.55	15.55	14.80	224,200	38,200	2.8
05/09/2025	15.60	1,778,200	16.20	16.20	15.60	24,400	155,300	-2.1
04/09/2025	16.05	1,625,100	15.60	16.40	15.50	61,600	192,700	-2.1
03/09/2025	15.70	1,280,200	15.80	15.80	15.20	41,700	142,500	-1.6
29/08/2025	15.70	1,242,000	15.70	16	15.50	91,000	85,500	0.1
28/08/2025	15.70	2,001,700	15.50	16	15.25	145,500	176,600	0
27/08/2025	15.40	2,722,600	14.50	15.40	14.40	335,600	47,900	4.3
26/08/2025	14.40	906,600	14.30	14.55	14	89,500	59,400	0.4
25/08/2025	14.30	1,214,100	14.50	14.75	14.30	3,600	168,100	-2.4
22/08/2025	14.35	1,762,600	14.90	15.25	14.20	55,500	70,500	-0.2
21/08/2025	14.85	1,830,200	14.85	15.45	14.65	0	18,900	-0.3
20/08/2025	14.85	3,581,100	14.45	15.10	14.15	389,900	297,100	1.3
19/08/2025	14.15	1,689,000	13.95	14.60	13.75	65,500	164,800	-1.4
18/08/2025	13.90	762,800	13.90	14.10	13.75	18,900	17,500	0.0
15/08/2025	13.80	1,541,300	14.40	14.40	13.65	25,200	25,800	-0.0
14/08/2025	14.15	3,457,700	13.25	14.15	13.20	362,000	137,000	3.1
13/08/2025	13.25	1,067,400	13.40	13.45	13.20	81,700	24,700	0.8
12/08/2025	13.40	752,400	13.60	13.60	13.35	5,200	150,900	-2.0
11/08/2025	13.60	1,425,500	13.20	13.80	13.15	154,900	85,600	0.9
08/08/2025	13.20	428,000	13.25	13.25	13	9,000	17,100	-0.1
07/08/2025	13.20	674,100	13.20	13.30	13	171,300	16,100	2.0
06/08/2025	13.10	393,000	13.05	13.10	12.90	3,000	24,600	-0.3
05/08/2025	13	1,324,600	13.45	13.45	12.70	21,800	103,300	-1.1
04/08/2025	13.30	660,500	12.85	13.50	12.85	28,800	111,400	-1.1
01/08/2025	13.10	754,400	12.95	13.10	12.70	85,400	17,200	0.9
31/07/2025	13	705,800	13.20	13.30	12.95	54,600	69,200	-0.2
30/07/2025	13.15	944,200	13.15	13.30	12.90	74,000	126,400	-0.7
29/07/2025	13.20	2,064,500	13.95	13.95	13.20	31,700	428,100	-5.4
28/07/2025	13.95	1,873,600	14.10	14.15	13.80	139,200	26,400	1.6
25/07/2025	13.95	1,005,200	14.15	14.15	13.95	15,300	54,700	-0.6
24/07/2025	14.10	995,900	14.05	14.25	13.90	80,400	11,800	1.0
23/07/2025	14.05	955,300	14.15	14.30	13.90	95,300	27,900	0.9
22/07/2025	14.05	1,247,400	14.05	14.20	13.85	186,300	72,200	1.6
21/07/2025	14.05	1,609,100	14.50	14.60	14	57,600	91,600	-0.5
18/07/2025	14.70	1,906,800	14.45	15.15	14.40	175,500	41,200	2.0
17/07/2025	14.30	1,099,300	14.25	14.45	14.20	43,700	74,300	-0.4
16/07/2025	14.20	864,200	14.10	14.50	14.10	65,700	75,600	-0.1

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