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

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 (2026-02-11)	3.50	6.03%	12,645,600	-251,500	-12.8	57 69 61.40
2 tháng (2026-01-12)	-1.30	-2.07%	37,901,000	-175,300	-6.1	57 69 61.40
3 tháng (2025-12-15)	5.50	9.82%	47,705,200	-1,047,300	-58.6	55.90 69 61.40
6 tháng (2025-09-15)	2.60	4.41%	61,400,700	-1,513,600	-84.5	48.65 69 61.40
12 tháng (2025-03-18)	0.68	1.12%	152,611,000	-4,901,724	-199.4	39.88 69 61.40
24 tháng (2024-03-25)	3.60	6.22%	233,688,700	-5,541,051	-250.2	39.88 69 61.40
36 tháng (2023-03-29)	25.94	72.93%	356,496,000	-1,534,537	-47.5	35.21 69 61.40
60 tháng (2021-04-08)	13.75	28.80%	698,289,300	-2,112,814	-186.5	28.07 74.65 61.40

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH