Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2020	27.95	412,930	29.99	29.99	27.95	1,400	11,530	-0.4
30/01/2020	29.99	136,110	30.76	30.76	29.76	3,800	27,370	-0.9
22/01/2020	30.76	222,560	29.95	30.76	29.84	11,370	0	0.5
21/01/2020	29.95	232,700	30.22	30.38	29.88	2,770	3,770	-0.0
20/01/2020	30.22	240,610	30.88	31.22	30.22	1,570	58,290	-2.3
17/01/2020	30.88	176,820	30.84	31.84	30.76	0	16,450	-0.7
16/01/2020	30.84	381,300	29.72	31.22	29.76	19,630	900	0.7
15/01/2020	29.72	115,650	29.72	29.76	29.45	8,090	9,340	-0.0
14/01/2020	29.72	299,190	29.49	29.76	29.15	500	14,240	-0.5
13/01/2020	29.49	227,930	29.92	29.92	29.34	320	33,870	-1.3
10/01/2020	29.92	445,810	29.99	30.76	29.61	19,880	64,170	-1.8
09/01/2020	29.99	341,570	28.84	30.30	29.45	29,500	23,930	0.2
08/01/2020	28.84	599,230	29.99	29.99	28.57	15,090	57,030	-1.6
07/01/2020	29.99	294,820	30.07	30.38	29.76	5,900	51,460	-1.8
06/01/2020	30.07	403,240	30.99	31.07	29.88	4,390	40,840	-1.4
03/01/2020	30.99	591,930	29.80	31.30	29.80	21,110	3,440	0.7
02/01/2020	29.80	381,360	29.38	30.22	29.15	43,280	0	1.7
31/12/2019	29.38	644,450	29.61	29.92	29.03	44,840	9,660	1.4
30/12/2019	29.61	708,280	31.11	31.49	29.45	49,780	501,290	-18.1
27/12/2019	31.11	520,590	31.18	31.84	30.76	31,190	7,300	1.0
26/12/2019	31.18	362,430	31.84	32.45	31.07	4,080	9,940	-0.2
25/12/2019	31.84	342,670	30.76	32.76	30.91	20,900	6,390	0.6
24/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2019	30.76	1,425,810	32.15	32.30	30.22	49,780	501,290	-18.1
23/12/2019	32.15	945,750	34.19	34.73	31.86	15,240	54,870	-1.8
20/12/2019	34.19	1,411,640	36.67	37.60	34.15	2,700	30,110	-1.3
19/12/2019	36.67	483,430	37.60	37.74	36.52	2,800	80,710	-4.0
18/12/2019	37.60	311,030	37.38	38.32	37.24	1,400	5,500	-0.2
17/12/2019	37.38	149,370	37.38	37.60	37.17	190	0	0.0
16/12/2019	37.38	200,550	37.17	37.38	36.95	3,860	11,500	-0.4
13/12/2019	37.17	522,720	37.31	38.03	36.95	18,400	47,000	-1.5
12/12/2019	37.31	699,310	36.95	37.60	36.95	10,700	23,510	-0.7
11/12/2019	36.95	540,470	38.60	39.11	36.74	2,050	83,000	-4.3
10/12/2019	38.60	579,180	38.60	39.32	38.03	1,730	222,270	-11.9
09/12/2019	38.60	306,550	38.89	39.18	38.60	22,000	117,050	-5.1
06/12/2019	38.89	237,940	39.39	39.54	38.89	4,500	8,890	-0.2
05/12/2019	39.39	210,950	39.46	39.82	39.11	2,750	4,000	-0.1
04/12/2019	39.46	168,630	39.18	39.68	38.75	5,470	0	0.3
03/12/2019	39.18	862,410	38.75	39.82	37.31	12,540	35,420	-1.2
02/12/2019	38.75	571,820	40.76	40.83	38.03	0	19,850	-1.1
29/11/2019	40.76	273,750	40.76	40.97	40.54	14,610	440	0.8
28/11/2019	40.76	187,440	40.33	41.04	40.18	0	2,810	-0.2
27/11/2019	40.33	277,470	40.47	40.61	40.25	12,300	6,930	0.3
26/11/2019	40.47	310,580	40.90	41.55	40.40	4,600	70	0.3
25/11/2019	40.90	400,670	41.62	41.62	40.54	180	4,000	-0.2
22/11/2019	41.62	367,880	42.12	42.41	41.26	23,610	3,060	1.2
21/11/2019	42.12	649,680	42.91	43.20	41.90	38,200	4,790	2.0
20/11/2019	42.91	827,370	41.47	43.20	41.26	5,940	420	0.3
19/11/2019	41.47	357,220	40.54	41.83	40.33	1,860	480	0.1
18/11/2019	40.54	243,870	40.47	41.04	40.47	210	1,000	-0.0
15/11/2019	40.47	336,900	39.68	40.47	39.68	3,480	56,600	-3.0
14/11/2019	39.68	338,030	39.46	40.25	39.46	4,140	10,000	-0.3
13/11/2019	39.46	828,350	40.83	41.04	39.46	610	4,120	-0.2
12/11/2019	40.83	405,630	41.55	41.62	40.83	70	31,330	-1.8
11/11/2019	41.55	412,430	41.76	42.05	41.47	8,740	5,040	0.2
08/11/2019	41.76	170,200	41.69	42.26	41.33	10	4,640	-0.3
07/11/2019	41.69	238,980	42.33	42.69	41.62	1,700	1,010	0.0
06/11/2019	42.33	312,750	41.04	42.48	41.11	22,780	60	1.3
05/11/2019	41.04	466,330	41.47	41.55	40.76	5,440	5,520	-0.0
04/11/2019	41.47	813,730	42.12	42.26	40.90	52,470	41,560	0.6
01/11/2019	42.12	288,530	42.26	42.77	42.05	6,100	0	0.4
31/10/2019	42.26	503,180	42.33	42.98	42.12	4,720	31,840	-1.6
30/10/2019	42.33	684,250	43.05	43.34	42.19	29,600	900	1.7
29/10/2019	43.05	349,760	43.55	44.06	42.69	15,300	2,700	0.8
28/10/2019	43.55	342,880	44.63	44.85	43.48	5,290	0	0.3
25/10/2019	44.63	354,110	44.49	45.06	44.49	0	1,000	-0.1
24/10/2019	44.49	1,142,470	42.41	44.49	42.48	20,300	8,100	0.7
23/10/2019	42.41	367,690	42.98	43.05	42.33	2,080	6,460	-0.3
22/10/2019	42.98	225,500	43.05	43.05	42.41	30,030	380	1.8
21/10/2019	43.05	236,690	43.05	43.55	42.62	31,730	0	1.9
18/10/2019	43.05	186,450	43.70	43.98	43.05	1,250	20	0.1
17/10/2019	43.70	277,260	42.55	43.77	42.62	14,250	300	0.8
16/10/2019	42.55	348,860	43.05	43.70	42.26	4,110	3,130	0.1
15/10/2019	43.05	415,550	43.55	43.55	42.33	6,450	900	0.3
14/10/2019	43.55	375,970	44.85	45.13	43.55	43,160	0	2.7
11/10/2019	44.85	358,600	44.92	45.56	44.49	46,000	600	2.8
10/10/2019	44.92	624,710	43.63	45.28	43.63	23,370	6,020	1.1
09/10/2019	43.63	317,310	42.33	43.70	42.41	10,300	260	0.6
08/10/2019	42.33	394,220	42.84	43.41	42.26	10,000	0	0.6
07/10/2019	42.84	272,960	43.63	43.98	42.33	5,820	60	0.4
04/10/2019	43.63	370,290	43.20	44.20	43.41	0	0	0
03/10/2019	43.20	347,620	42.55	43.70	41.62	13,150	0	0.8
02/10/2019	42.55	606,000	44.06	44.13	42.55	7,300	14,720	-0.5
01/10/2019	44.06	422,700	43.77	44.49	43.55	960	3,610	-0.2
30/09/2019	43.77	955,740	43.34	44.85	43.55	5,810	26,330	-1.3
27/09/2019	43.34	671,930	41.47	43.34	41.47	52,540	37,370	0.9
26/09/2019	41.47	340,580	41.55	41.98	41.40	2,500	0	0.1
25/09/2019	41.55	645,890	39.97	41.55	40.40	65,200	22,730	2.4
24/09/2019	39.97	363,960	38.68	40.04	38.60	15,150	0	0.8
23/09/2019	38.68	348,190	38.96	39.61	38.60	6,670	0	0.4
20/09/2019	38.96	320,090	39.82	40.04	38.96	8,500	38,000	-1.6
19/09/2019	39.82	258,640	40.18	40.76	39.82	1,670	35,170	-1.9
18/09/2019	40.18	552,790	39.75	40.47	39.68	5,800	87,000	-4.5
17/09/2019	39.75	534,140	38.82	39.82	38.17	10	82,000	-4.4
16/09/2019	38.82	700,450	39.39	39.97	38.82	38,840	106,200	-3.7
13/09/2019	39.39	621,860	39.46	40.04	38.75	18,820	95,000	-4.2
12/09/2019	39.46	738,510	39.68	40.68	39.46	13,310	116,000	-5.7
11/09/2019	39.68	534,180	38.24	40.04	38.82	7,050	88,200	-4.5
10/09/2019	38.24	2,003,920	39.46	40.18	36.74	500	833,180	-44.1
09/09/2019	39.46	718,840	42.41	42.48	39.46	1,740	8,500	-0.4
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019	42.41	594,400	44.77	45.06	42.41	22,400	5,000	1.1

Page:
<<
15
16
17
>>

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