Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	12.30	113,500	12.35	12.35	12.05	0	300	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
16/04/2026	12.45	68,800	12.35	12.45	12.30	0	100	0
15/04/2026	12.35	168,800	12.40	12.50	12.35	0	700	0
14/04/2026	12.40	46,900	12.40	12.45	12.30	0	2,600	0
13/04/2026	12.40	162,800	12.10	12.50	12.10	0	0	0
10/04/2026	12.30	115,700	12.50	12.50	12.15	2,700	13,300	0
09/04/2026	12.30	65,400	12.15	12.40	12.15	0	0	0
08/04/2026	12.35	197,400	12.40	12.45	12.15	4,800	800	0
07/04/2026	12.20	155,700	12.20	12.30	12.10	0	21,000	-0.3
06/04/2026	12.20	132,700	12.20	12.45	12.05	0	15,900	-0.2
03/04/2026	12.30	139,400	12.30	12.50	12.25	0	19,100	-0.3
02/04/2026	12.35	385,800	12.20	12.55	12.20	0	0	0
01/04/2026	12.30	205,600	12.30	12.40	12.25	200	0	0.0
31/03/2026	12.30	103,500	12.20	12.30	12.20	1,300	4,700	-0.0
30/03/2026	12.40	216,700	11.95	12.40	11.90	16,500	0	0.2
27/03/2026	12	333,700	12.20	12.30	11.90	16,500	0	0.2
26/03/2026	12.20	112,100	12.30	12.30	11.95	4,300	3,000	0.0
25/03/2026	12.30	305,300	12.05	12.30	12	11,500	100	0.1
24/03/2026	12.05	211,000	11.90	12.15	11.75	4,600	18,300	-0.2
23/03/2026	11.80	321,900	12	12	11.30	4,600	18,300	-0.2
20/03/2026	12.05	329,600	11.80	12.20	11.75	3,700	0	0.0
19/03/2026	11.80	119,100	11.90	12	11.75	100	3,400	-0.0
18/03/2026	11.90	288,600	12.15	12.15	11.80	3,400	1,500	0.0
17/03/2026	12	264,300	12.10	12.10	11.80	200	1,700	-0.0
16/03/2026	11.85	160,600	12	12.10	11.80	0	100	-0.0
13/03/2026	12.10	201,900	12.20	12.20	11.95	0	100	-0.0
12/03/2026	12.25	275,100	11.90	12.25	11.90	8,600	3,800	0.1
11/03/2026	11.95	239,500	11.70	12.05	11.70	500	200	0.0
10/03/2026	11.70	734,700	11.30	12.15	11.30	8,000	6,800	0.0
09/03/2026	11.50	840,300	12.10	12.10	11.50	8,000	6,800	0.0
06/03/2026	12.35	909,100	11.80	12.50	11.80	7,200	12,200	-0.1
05/03/2026	12.35	615,600	12.75	13.10	12.25	12,300	12,700	-0.0
04/03/2026	12.80	1,179,100	13.55	13.60	12.50	0	19,100	-0.3
03/03/2026	13.40	633,600	13.95	14.20	13.25	31,700	0	0.4
02/03/2026	13.90	2,541,500	12.90	13.90	12.75	2,700	0	0.0
27/02/2026	13	409,400	12.75	13	12.65	19,100	0	0.2
26/02/2026	12.75	120,100	12.95	12.95	12.65	200	0	0.0
25/02/2026	12.80	179,300	12.80	12.90	12.75	0	0	0
24/02/2026	12.80	120,700	13	13	12.75	0	0	0
23/02/2026	12.85	105,000	12.90	13.05	12.80	1,300	0	0.0
13/02/2026	12.60	79,200	12.80	12.80	12.60	0	0	0
12/02/2026	12.80	30,300	12.75	12.95	12.75	0	0	0
11/02/2026	12.75	145,400	12.75	12.80	12.65	0	0	0
10/02/2026	12.75	95,500	12.90	12.90	12.50	0	0	0
09/02/2026	12.80	30,500	12.80	12.90	12.70	0	2,700	-0.0
06/02/2026	12.80	153,900	12.75	12.85	12.60	0	2,700	-0.0
05/02/2026	12.90	95,800	13.05	13.05	12.85	0	0	0
04/02/2026	12.90	243,100	12.90	13.10	12.80	0	0	0
03/02/2026	12.95	121,300	12.80	13	12.80	2,700	0	0.0
02/02/2026	12.90	106,500	13	13	12.65	0	900	-0.0
30/01/2026	12.85	222,200	12.80	12.95	12.65	0	100	-0.0
29/01/2026	12.70	80,400	12.65	12.70	12.55	0	0	0
28/01/2026	12.65	112,900	12.70	12.85	12.50	0	600	-0.0
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

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 (2026-03-30)	-0.10	-0.81%	3,060,500	-52,001	-0.6	12.20 12.50 12.25
2 tháng (2026-03-02)	-1.60	-11.51%	13,677,100	-32,201	-0.3	11.50 13.90 12.25
3 tháng (2026-01-29)	-0.40	-3.15%	16,015,700	-15,301	-0.1	11.50 13.90 12.25
6 tháng (2025-10-31)	-1.80	-12.77%	42,059,600	-106,901	-1.2	11.50 14.30 12.25
12 tháng (2025-05-05)	0.56	4.74%	180,090,200	-806,401	-10.7	11.50 17.15 12.25
24 tháng (2024-05-09)	-1.84	-13.02%	361,004,300	-1,519,366	-26.2	9.79 17.87 12.25
36 tháng (2023-05-15)	-0.78	-5.93%	367,256,700	-1,573,337	-26.9	9.79 17.87 12.25
60 tháng (2021-05-25)	-3.64	-22.83%	393,267,400	-1,782,146	-36.2	9.79 20.56 12.25

CTCP Công nghiệp Cao su Miền Nam (csm)

THỐNG KÊ GIAO DỊCH