Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	12.60	210,500	12.45	12.75	12.30	1,000	5,000	-0.1
26/01/2026	12.30	425,400	13.15	13.15	12.30	0	46,800	-0.6
23/01/2026	13.15	428,900	13.15	13.30	13	0	55,900	-0.7
22/01/2026	13.15	628,600	13.20	13.30	13.10	0	5,600	-0.1
21/01/2026	13.15	620,700	13.05	13.35	13.05	26,100	3,100	0.3
20/01/2026	13.20	2,959,700	14.10	14.10	13.15	33,800	3,500	0.4
19/01/2026	14.10	565,900	14.25	14.25	13.95	4,700	2,400	0.0
16/01/2026	14.25	589,300	14.30	14.60	14.05	0	26,400	-0.4
15/01/2026	14.30	1,487,400	14	14.40	13.90	26,300	3,700	0.3
14/01/2026	13.90	1,044,400	13.60	14.20	13.60	19,800	0	0.3
13/01/2026	13.55	449,200	13.60	13.60	13.30	23,300	1,800	0.3
12/01/2026	13.55	401,600	13.25	13.65	13.25	3,800	500	0.0
09/01/2026	13.25	479,900	13.35	13.40	13.05	0	0	0
08/01/2026	13.35	460,100	13.40	13.65	13.30	17,000	200	0.2
07/01/2026	13.30	324,700	13.45	13.50	13.30	0	7,800	-0.1
06/01/2026	13.25	407,800	13.20	13.50	13.05	0	200	-0.0
05/01/2026	13.15	235,000	13.50	13.50	12.55	0	0	0
31/12/2025	13.35	658,900	13.60	13.75	13.20	200	0	0.0
30/12/2025	13	201,100	12.90	13.20	12.85	200	0	0.0
29/12/2025	12.90	98,100	12.80	13	12.80	0	400	-0.0
26/12/2025	12.90	70,100	13.15	13.15	12.75	0	5,000	-0.1
25/12/2025	13.10	221,800	13.20	13.30	12.85	0	200	-0.0
24/12/2025	13.20	127,200	13.30	13.30	13	0	12,000	-0.2
23/12/2025	13.20	433,700	13.20	13.45	13.10	0	30,900	-0.4
22/12/2025	13.15	261,700	12.90	13.15	12.80	1,100	7,000	-0.1
19/12/2025	12.85	144,100	12.70	12.85	12.70	12,000	5,400	0.1
18/12/2025	12.80	167,100	12.70	12.80	12.60	8,000	200	0.1
17/12/2025	12.80	247,800	12.65	12.85	12.65	3,800	0	0.0
16/12/2025	12.80	160,800	12.70	12.80	12.50	8,300	24,300	-0.2
15/12/2025	12.65	147,400	12.60	12.80	12.55	0	20,500	-0.3
12/12/2025	12.55	445,300	12.85	13.40	12.55	5,900	26,700	-0.3
11/12/2025	12.85	305,600	12.90	12.95	12.75	5,000	5,700	-0.0
10/12/2025	12.95	225,700	12.90	12.95	12.85	11,700	0	0.2
09/12/2025	12.95	264,700	13.10	13.10	12.85	8,100	20,000	-0.2
08/12/2025	13.10	134,000	13.20	13.20	13.05	0	21,400	-0.3
05/12/2025	13.20	153,300	13.10	13.25	13.10	0	13,600	-0.2
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

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 (2025-12-29)	-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