Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2022	63.39	1,186,300	68.08	68.08	63.39	50,900	213,000	-12.5
21/01/2022	68.08	527,000	69.87	70.81	67.99	600	31,700	-2.5
20/01/2022	69.87	650,800	67.48	70.55	67.82	45,400	61,400	-1.3
19/01/2022	67.48	711,500	63.13	67.48	63.39	111,000	32,100	6.0
18/01/2022	63.13	577,300	66.29	66.29	62.28	23,200	38,000	-1.1
17/01/2022	66.29	248,300	67.74	69.95	65.86	8,000	29,900	-1.7
14/01/2022	67.74	429,200	67.39	69.10	64.15	29,100	5,300	1.9
13/01/2022	67.39	1,046,800	69.95	72.51	66.54	255,700	23,400	19.5
12/01/2022	69.95	988,200	66.97	71.15	66.11	5,100	15,700	-0.8
11/01/2022	66.97	767,500	66.29	68.25	64.41	27,700	15,200	1.0
10/01/2022	66.29	749,500	66.54	69.10	65.43	13,600	55,500	-3.4
07/01/2022	66.54	463,800	66.63	66.88	64.84	15,500	19,000	-0.3
06/01/2022	66.63	1,893,600	62.28	66.63	62.36	24,000	337,500	-24.5
05/01/2022	62.28	865,700	61.51	62.70	60.48	31,600	15,300	1.2
04/01/2022	61.51	475,900	60.83	63.04	60.83	14,700	51,300	-2.6
31/12/2021	60.83	323,400	60.40	61.00	60.31	1,400	4,200	-0.2
30/12/2021	60.40	370,500	60.40	61.42	60.31	50,100	2,100	3.4
29/12/2021	60.40	525,700	61.17	61.93	59.72	139,900	700	9.9
28/12/2021	61.17	571,000	61.42	62.70	60.91	119,100	300	8.5
27/12/2021	61.42	591,100	62.79	62.79	60.48	6,400	8,600	-0.2
24/12/2021	62.79	301,900	63.98	64.75	62.45	2,500	100	0.2
23/12/2021	63.98	1,077,400	62.28	65.52	62.28	800	331,600	-24.5
22/12/2021	62.28	658,700	61.17	62.28	60.57	2,300	18,000	-1.1
21/12/2021	61.17	449,700	60.74	62.28	60.57	0	900	-0.1
20/12/2021	60.74	587,300	62.28	62.28	60.31	99,100	24,600	5.3
17/12/2021	62.28	595,500	61.42	62.45	60.14	160,100	36,500	8.9
16/12/2021: Cổ tức tiền mặt tỉ lệ: 25%
16/12/2021	61.42	390,900	60.23	61.68	60.57	100,000	36,100	4.6
15/12/2021	60.23	867,100	59.73	62.29	58.91	191,200	40,400	11.2
14/12/2021	59.73	551,800	60.23	60.89	59.40	150,400	19,000	9.6
13/12/2021	60.23	920,300	59.24	61.22	59.32	103,600	31,300	5.3
10/12/2021	59.24	912,500	56.03	59.73	56.19	239,600	8,400	16.4
09/12/2021	56.03	364,900	54.38	56.27	54.46	46,600	2,000	3.0
08/12/2021	54.38	428,200	54.46	55.94	54.38	13,200	400	0.9
07/12/2021	54.46	470,200	52.73	54.54	52.32	58,000	600	3.8
06/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
06/12/2021	52.73	859,800	54.63	56.03	51.08	4,100	2,900	0.1
03/12/2021	54.63	1,223,600	58.39	58.78	54.63	10,500	35,400	-1.8
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

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 (2025-12-29)	7.80	13.88%	22,019,800	281,700	24.8	56.20 68.10 62.70
2 tháng (2025-12-01)	8.80	15.94%	27,884,800	642,500	45.2	54.50 68.10 62.70
3 tháng (2025-10-30)	7.50	13.27%	31,724,800	622,300	44.0	54 68.10 62.70
6 tháng (2025-08-01)	2.89	4.73%	58,447,200	-1,316,300	-74.8	48.65 68.10 62.70
12 tháng (2025-02-03)	12.95	25.36%	152,609,100	-4,940,772	-212.1	39.88 68.10 62.70
24 tháng (2024-02-15)	13.98	27.94%	232,894,300	-2,443,841	-61.5	39.88 68.10 62.70
36 tháng (2023-02-13)	27.90	77.30%	346,470,400	1,326,312	102.4	34.58 68.10 62.70
60 tháng (2021-02-23)	14.41	29.07%	699,004,400	-21,814	-58.1	28.07 74.65 62.70

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH