Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	58.39	457,700	58.62	59.18	57.99	3,100	12,100	-0.7
01/12/2021	58.62	565,100	59.10	59.58	57.99	20,200	70,000	-3.6
30/11/2021	59.10	1,703,300	56.31	60.22	56.47	18,800	230,200	-15.3
29/11/2021	56.31	680,200	56.55	56.55	54.63	10,100	3,700	0.4
26/11/2021	56.55	1,054,100	57.19	57.51	55.19	1,000	100,500	-7.0
25/11/2021	57.19	860,700	56.87	58.15	56.55	24,200	102,300	-5.6
24/11/2021	56.87	1,259,100	55.27	57.75	55.83	3,500	317,400	-22.2
23/11/2021	55.27	929,000	55.03	55.91	52.79	27,400	20,300	0.5
22/11/2021	55.03	1,244,700	59.10	59.10	55.03	36,900	11,900	1.7
19/11/2021	59.10	1,127,600	61.82	62.38	57.51	25,000	114,300	-6.8
18/11/2021	61.82	685,300	59.90	64.06	61.18	3,200	39,900	-2.9
17/11/2021	59.90	1,573,700	55.99	59.90	55.99	1,900	19,400	-1.3
16/11/2021	55.99	1,204,000	56.15	56.79	54.55	2,000	345,500	-23.9
15/11/2021	56.15	1,070,600	55.51	57.59	55.03	16,100	8,100	0.6
12/11/2021	55.51	1,138,900	56.07	56.23	54.87	25,100	77,800	-3.7
11/11/2021	56.07	793,500	57.59	57.75	56.07	20,500	21,000	-0.0
10/11/2021	57.59	1,090,300	56.15	57.99	55.59	420,400	29,300	27.9
09/11/2021	56.15	1,368,700	54.63	56.15	53.99	310,400	16,500	20.3
08/11/2021	54.63	1,812,800	54.63	56.39	53.99	384,000	95,600	19.7
05/11/2021	54.63	1,533,600	53.03	55.03	53.03	114,300	95,300	1.3
04/11/2021	53.03	1,762,200	50.79	53.43	49.75	512,400	269,800	15.9
03/11/2021	50.79	2,828,400	50.07	52.95	49.83	527,400	3,200	33.6
02/11/2021	50.07	1,381,900	47.59	50.07	47.35	132,400	39,300	5.7
01/11/2021	47.59	1,276,200	48.79	49.19	47.27	88,100	35,400	3.2
29/10/2021	48.79	977,400	49.19	49.19	48.39	123,600	103,000	1.3
28/10/2021	49.19	1,493,200	48.79	49.99	48.39	180,700	47,500	8.2
27/10/2021	48.79	1,905,100	47.11	48.79	47.43	143,200	36,800	6.4
26/10/2021	47.11	797,700	46.79	47.19	45.83	40,700	1,400	2.3
25/10/2021	46.79	1,263,800	46.55	47.19	45.59	155,500	12,000	8.4
22/10/2021	46.55	1,074,900	46.79	47.11	45.75	8,100	1,000	0.4
21/10/2021	46.79	1,873,400	44.95	46.79	44.95	147,900	11,600	7.8
20/10/2021	44.95	1,876,900	43.27	45.43	43.19	144,200	8,700	7.6
19/10/2021	43.27	478,400	43.91	43.91	43.11	12,000	0	0.7
18/10/2021	43.91	546,800	43.99	44.15	43.67	155,000	0	8.5
15/10/2021	43.99	760,000	43.43	44.55	43.43	3,700	8,700	-0.3
14/10/2021	43.43	921,900	42.15	43.59	42.15	21,600	300	1.1
13/10/2021	42.15	725,700	42.71	43.19	42.07	3,300	400	0.2
12/10/2021	42.71	346,400	43.03	43.11	42.63	0	0	0
11/10/2021	43.03	339,900	42.79	43.27	42.63	2,900	1,400	-0.0
08/10/2021	42.79	327,500	43.11	43.27	42.63	0	8,000	-0.4
07/10/2021	43.11	701,200	42.71	43.43	42.63	27,000	3,300	1.3
06/10/2021	42.71	420,700	42.15	42.79	41.99	30,000	100	1.6
05/10/2021	42.15	265,300	41.59	42.15	41.59	58,300	16,600	2.2
04/10/2021	41.59	228,600	41.27	41.91	40.79	27,000	500	1.4
01/10/2021	41.27	350,900	41.99	42.07	41.27	844,408	798,908	2.4
30/09/2021	41.99	218,600	41.91	42.47	41.83	96,400	400	5.1
29/09/2021	41.91	328,000	40.87	42.23	40.79	21,000	11,100	0.5
28/09/2021	40.87	405,700	40.79	41.19	40.39	5,400	3,800	0.1
27/09/2021	40.79	422,800	41.43	41.75	40.79	90,900	10,300	4.1
24/09/2021	41.43	266,100	42.07	42.15	41.43	100	8,400	-0.4
23/09/2021	42.07	419,300	42.07	42.95	41.99	10,800	8,100	0.1
22/09/2021	42.07	425,100	41.27	42.15	40.79	19,500	100	1.0
21/09/2021	41.27	959,600	42.07	42.07	40.79	30,500	0	1.6
20/09/2021	42.07	688,100	43.03	43.27	41.99	97,600	42,700	2.9
17/09/2021	43.03	716,900	43.03	43.43	42.95	161,000	151,600	0.5
16/09/2021	43.03	716,000	43.11	43.51	42.55	140,900	143,800	-0.2
15/09/2021	43.11	586,500	43.59	43.67	42.95	15,100	10,700	0.2
14/09/2021	43.59	479,500	44.07	44.63	43.27	419,700	408,600	0.6
13/09/2021	44.07	829,800	45.03	45.43	43.99	190,000	82,700	6.0
10/09/2021	45.03	1,678,800	43.83	45.11	43.99	60,400	21,400	2.2
09/09/2021	43.83	591,100	43.35	43.99	43.11	156,000	6,100	8.2
08/09/2021	43.35	763,900	43.75	43.91	43.03	177,000	23,300	8.3
07/09/2021	43.75	1,056,800	44.31	44.47	43.19	161,400	27,500	7.3
06/09/2021	44.31	1,742,800	42.31	44.63	42.39	298,300	25,500	15.0
01/09/2021	42.31	467,900	42.39	42.63	41.59	57,500	1,700	3.0
31/08/2021	42.39	910,000	41.59	42.79	41.43	1,100	4,000	-0.2
30/08/2021	41.59	638,000	40.07	41.75	40.55	129,900	18,600	5.8
27/08/2021	40.07	426,900	39.99	40.23	39.59	86,800	15,500	3.5
26/08/2021	39.99	333,400	40.23	40.55	39.59	84,200	64,800	1.0
25/08/2021	40.23	316,300	40.39	40.47	39.75	92,100	16,900	3.8
24/08/2021	40.39	608,600	39.99	40.47	39.59	253,200	100	12.6
23/08/2021	39.99	794,500	41.03	41.03	39.43	305,300	47,400	12.9
20/08/2021	41.03	941,800	42.63	42.95	40.39	168,800	36,500	6.9
19/08/2021	42.63	642,200	42.47	43.35	42.07	101,000	103,200	-0.1
18/08/2021	42.47	563,200	42.87	42.95	42.31	34,700	16,500	1.0
17/08/2021	42.87	603,100	43.51	43.67	42.79	100	34,700	-1.9
16/08/2021	43.51	1,243,700	42.87	43.99	42.39	4,600	220,600	-11.7
13/08/2021	42.87	588,000	42.95	43.11	42.07	96,000	33,400	2.9
12/08/2021	42.95	917,800	42.39	43.51	41.67	49,700	13,100	1.9
11/08/2021	42.39	567,500	42.55	42.71	41.99	217,100	11,000	10.9
10/08/2021	42.55	703,400	42.55	42.79	41.99	105,800	29,500	4.0
09/08/2021	42.55	1,193,800	40.47	42.55	40.31	38,500	31,400	0.4
06/08/2021	40.47	479,900	40.15	40.63	39.99	31,000	2,000	1.5
05/08/2021	40.15	953,700	40.71	40.71	39.79	32,100	297,800	-13.3
04/08/2021	40.71	457,500	40.63	41.03	40.47	95,200	0	4.8
03/08/2021	40.63	316,300	40.79	41.19	40.39	9,100	9,900	-0.0
02/08/2021	40.79	896,200	39.83	41.27	39.79	39,600	23,400	0.8
30/07/2021	39.83	742,900	38.95	39.91	39.11	17,500	900	0.8
29/07/2021	38.95	376,900	38.95	39.35	38.79	2,100	4,500	-0.1
28/07/2021	38.95	257,400	39.03	39.19	38.79	15,300	7,800	0.4
27/07/2021	39.03	474,200	39.03	39.59	38.39	16,700	201,100	-8.9
26/07/2021	39.03	458,200	39.35	39.35	38.39	5,700	6,400	-0.0
23/07/2021	39.35	307,500	39.79	39.99	39.27	4,500	10,400	-0.3
22/07/2021	39.79	477,200	39.19	39.91	39.03	11,600	37,000	-1.2
21/07/2021	39.19	428,200	39.35	39.79	39.19	63,400	3,100	3.0
20/07/2021	39.35	730,000	37.95	39.35	37.67	188,800	4,800	8.9
19/07/2021	37.95	715,800	39.59	39.59	37.83	22,900	71,800	-2.4
16/07/2021	39.59	345,300	39.35	39.59	39.03	25,600	19,200	0.3
15/07/2021	39.35	373,200	38.39	39.35	38.15	80,800	60,700	1.0
14/07/2021	38.39	600,700	39.27	39.47	37.83	4,200	27,600	-1.1

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	3.30	6.01%	5,098,900	-186,200	-10.9	54 58.20 58
2 tháng (2025-10-06)	1.90	3.37%	9,687,900	-329,200	-18.2	48.65 58.20 58
3 tháng (2025-09-08)	2.60	4.68%	14,175,300	-273,500	-14.7	48.65 58.90 58
6 tháng (2025-06-09)	8.51	17.13%	59,529,600	-1,027,700	-66.9	48.65 63.35 58
12 tháng (2024-12-10)	3.45	6.30%	131,307,400	-5,832,056	-271.7	39.88 66.38 58
24 tháng (2023-12-18)	14.47	33.10%	218,822,300	-3,121,941	-109.2	39.88 66.38 58
36 tháng (2022-12-21)	23.44	67.43%	333,555,400	1,416,282	85.0	34.09 66.38 58
60 tháng (2020-12-31)	7.81	15.51%	707,345,470	85,606	-59.9	28.07 74.65 58

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH