Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-11)	-0.50	-3.92%	9,157,900	38,000	0.5	11.50 13.90 12.10
2 tháng (2026-01-12)	-1.30	-9.59%	20,231,600	17,800	0.3	11.50 14.30 12.10
3 tháng (2025-12-15)	-0.40	-3.16%	25,078,900	-45,700	-0.6	11.50 14.30 12.10
6 tháng (2025-09-15)	-4.90	-28.57%	68,999,000	-810,900	-11.7	11.50 17.15 12.10
12 tháng (2025-03-18)	-2.09	-14.56%	195,524,200	-489,703	-8.5	9.79 17.15 12.10
24 tháng (2024-03-25)	-1.80	-12.79%	356,619,800	-1,474,765	-25.7	9.79 17.87 12.10
36 tháng (2023-03-29)	-1.11	-8.28%	361,854,700	-1,526,136	-27.1	9.79 17.87 12.10
60 tháng (2021-04-08)	-4.27	-25.83%	388,734,500	-1,749,945	-36.0	9.79 20.56 12.10

CTCP Công nghiệp Cao su Miền Nam (csm)

THỐNG KÊ GIAO DỊCH