Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	39.27	460,500	38.47	39.35	38.39	93,400	0	4.6
12/07/2021	38.47	1,346,600	40.63	40.63	38.07	69,300	55,900	0.6
09/07/2021	40.63	815,300	41.43	41.43	40.31	6,100	100	0.3
08/07/2021	41.43	762,800	41.67	41.91	40.55	8,400	0	0
07/07/2021	41.67	880,800	40.47	41.67	40.31	100,700	5,000	4.9
06/07/2021	40.47	1,831,000	43.03	43.59	40.07	14,300	433,600	-22.3
05/07/2021	43.03	1,335,500	44.87	44.87	42.47	10,700	219,000	-10.3
02/07/2021	44.87	839,400	45.35	45.59	44.79	100	0	0.0
01/07/2021	45.35	907,500	45.27	45.75	44.79	0	190,000	-10.7
30/06/2021	45.27	473,500	45.75	45.83	45.27	14,700	1,300	0.8
29/06/2021	45.75	497,000	45.91	46.39	45.59	0	0	0
28/06/2021	45.91	817,900	45.59	46.31	45.43	5,700	50,800	-2.6
25/06/2021	45.59	441,200	45.99	46.23	45.35	16,100	123,800	-6.1
24/06/2021	45.99	652,500	45.35	46.39	44.71	5,300	6,800	-0.1
23/06/2021	45.35	854,000	45.91	46.23	44.79	9,700	1,200	0.5
22/06/2021	45.91	975,000	46.55	47.03	45.91	7,600	24,600	-1.0
21/06/2021	46.55	958,700	47.19	47.35	46.23	6,900	2,500	0.3
18/06/2021	47.19	1,096,500	47.59	48.39	46.95	8,500	36,900	-1.7
17/06/2021	47.59	1,999,300	45.35	47.59	44.95	181,000	16,500	9.7
16/06/2021	45.35	919,500	45.27	45.99	44.39	110,100	12,800	5.5
15/06/2021	45.27	1,384,300	43.75	45.75	43.83	10,400	4,300	0.3
14/06/2021	43.75	637,100	43.35	44.15	43.35	13,100	8,600	0.3
11/06/2021	43.35	641,700	43.11	43.99	43.19	19,100	17,400	0.1
10/06/2021	43.11	758,700	43.99	44.23	42.79	25,900	44,700	-1.0
09/06/2021	43.99	770,700	44.39	44.39	43.59	500	24,500	-1.3
08/06/2021	44.39	901,500	45.51	45.99	43.99	8,500	25,600	-1.0
07/06/2021	45.51	1,402,900	44.31	46.39	44.79	9,200	21,300	-0.7
04/06/2021	44.31	1,087,100	42.87	44.39	42.95	64,600	16,800	2.6
03/06/2021	42.87	1,070,500	42.23	42.95	42.07	22,000	321,800	-15.9
02/06/2021	42.23	817,600	42.95	43.59	41.99	30,500	400,000	-19.6
01/06/2021	42.95	762,600	43.51	44.39	42.95	32,700	107,700	-4.1
31/05/2021	43.51	750,100	42.95	43.83	42.15	5,600	9,600	-0.2
28/05/2021	42.95	468,400	42.39	43.43	42.23	3,200	16,600	-0.7
27/05/2021	42.39	797,000	42.87	43.67	42.23	84,600	179,800	-5.1
26/05/2021	42.87	1,010,900	43.67	44.07	42.87	29,300	307,600	-15.1
25/05/2021	43.67	1,060,100	43.67	44.23	43.19	19,200	0	1.1
24/05/2021	43.67	1,292,200	41.19	43.75	42.31	135,000	2,100	7.2
21/05/2021	41.19	537,100	40.31	41.75	40.07	82,000	2,900	4.1
20/05/2021	40.31	686,900	40.79	40.87	40.31	26,100	65,400	-2.0
19/05/2021	40.79	329,300	40.79	41.19	40.71	5,000	53,000	-2.4
18/05/2021	40.79	603,000	40.47	41.59	40.23	100,600	95,700	0.3
17/05/2021	40.47	904,000	41.91	42.71	40.39	24,700	306,200	-14.4
14/05/2021	41.91	664,300	43.19	43.35	41.91	7,500	298,000	-15.4
13/05/2021	43.19	735,800	43.75	44.47	43.19	157,800	52,400	5.8
12/05/2021	43.75	1,274,000	41.75	43.75	41.67	151,100	107,500	2.3
11/05/2021	41.75	753,900	41.43	42.39	40.95	35,700	89,300	-2.8
10/05/2021	41.43	879,900	39.99	41.75	39.59	65,800	15,400	2.6
07/05/2021	39.99	648,100	40.95	40.95	39.87	4,100	200,000	-9.9
06/05/2021	40.95	896,300	41.51	41.51	40.79	28,100	623,400	-30.5
05/05/2021	41.51	926,600	40.79	41.99	40.79	172,500	610,000	-22.5
04/05/2021	40.79	605,200	42.63	42.63	40.71	36,000	340,700	-15.7
29/04/2021	42.63	393,000	41.51	43.03	41.51	58,100	2,500	3.0
28/04/2021	41.51	389,400	39.99	42.15	40.15	53,700	3,300	2.6
27/04/2021	39.99	652,100	41.51	41.91	39.99	130,900	287,500	-7.9
26/04/2021	41.51	384,100	41.99	42.79	41.19	55,700	76,500	-1.0
23/04/2021	41.99	646,200	41.35	41.99	39.83	193,700	243,700	-2.5
22/04/2021	41.35	666,600	43.35	43.59	41.35	68,900	150,000	-4.2
20/04/2021	43.35	534,500	43.91	44.63	43.11	38,300	125,800	-4.8
19/04/2021	43.91	555,600	43.03	44.79	43.03	67,000	101,000	-1.8
16/04/2021	43.03	1,122,700	44.63	44.63	42.87	11,200	282,800	-14.7
15/04/2021	44.63	1,106,400	45.83	46.15	44.31	113,400	489,600	-21.1
14/04/2021	45.83	1,125,700	46.47	46.47	45.51	37,900	216,000	-10.2
13/04/2021	46.47	895,700	47.59	47.59	46.39	92,500	133,800	-2.4
12/04/2021	47.59	384,400	47.75	47.91	47.27	55,700	2,100	3.2

Page:
<<
11
12
13
>>

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