Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/09/2019	44.77	208,660	44.77	45.63	44.49	3,770	3,400	0.0
04/09/2019	44.77	731,860	45.70	45.70	43.14	53,650	2,600	3.2
03/09/2019	45.70	660,630	49.12	49.12	45.70	24,000	2,000	1.4
30/08/2019	49.12	330,770	49.90	50.54	49.12	36,180	0	2.5
29/08/2019	49.90	258,740	50.82	51.18	49.90	500	17,000	-1.2
28/08/2019	50.82	195,860	50.54	51.25	50.26	6,000	55,580	-3.5
27/08/2019	50.54	427,860	50.40	51.25	50.40	0	12,990	-0.9
26/08/2019	50.40	710,580	51.39	51.39	50.40	6,480	132,500	-9.0
23/08/2019	51.39	228,090	52.03	52.68	51.39	0	20,000	-1.4
22/08/2019	52.03	411,940	52.03	52.46	51.47	1,600	38,780	-2.7
21/08/2019	52.03	519,950	52.75	53.39	51.96	4,580	2,530	0.2
20/08/2019	52.75	615,840	51.11	52.89	51.47	150	1,500	-0.1
19/08/2019	51.11	176,390	50.97	51.54	50.90	1,150	0	0.1
16/08/2019	50.97	256,200	51.25	51.96	50.97	400	1,880	-0.1
15/08/2019	51.25	965,550	49.26	51.25	48.05	2,000	26,790	-1.7
14/08/2019	49.26	515,280	49.83	51.04	48.76	1,900	5,040	-0.2
13/08/2019	49.83	786,510	51.61	51.61	49.61	32,310	3,140	2.1
12/08/2019	51.61	660,450	53.60	53.60	51.61	26,390	152,780	-9.3
09/08/2019	53.60	334,520	53.53	54.60	53.60	3,890	1,860	0.2
08/08/2019	53.53	232,050	53.81	54.31	53.53	4,050	4,200	-0.0
07/08/2019	53.81	590,390	53.60	54.03	52.32	21,630	33,810	-0.9
06/08/2019	53.60	719,900	53.81	54.53	52.82	4,560	20,290	-1.2
05/08/2019	53.81	584,510	52.68	53.96	51.68	8,750	6,700	0.2
02/08/2019	52.68	794,670	51.39	52.75	51.25	11,150	3,210	0.6
01/08/2019	51.39	892,670	49.54	51.61	49.83	4,270	97,760	-6.7
31/07/2019	49.54	440,800	48.05	49.54	47.55	4,340	9,000	-0.3
30/07/2019	48.05	532,880	48.83	49.54	48.05	4,010	6,800	-0.2
29/07/2019	48.83	363,620	49.12	49.40	48.55	33,850	3,000	2.1
26/07/2019	49.12	657,120	48.97	49.54	48.62	300	28,550	-1.9
25/07/2019	48.97	731,890	50.18	50.40	48.97	39,770	19,400	1.4
24/07/2019	50.18	992,290	49.69	50.90	48.76	28,190	1,860	1.8
23/07/2019	49.69	1,185,960	48.05	49.76	48.55	12,170	29,710	-1.2
22/07/2019	48.05	944,470	46.27	48.05	46.27	14,270	15,700	-0.1
19/07/2019	46.27	775,010	45.84	48.12	46.27	1,480	41,350	-2.6
18/07/2019	45.84	1,006,890	43.78	45.91	43.64	23,530	32,500	-0.6
17/07/2019	43.78	285,070	44.06	44.13	43.56	11,000	10,010	0.1
16/07/2019	44.06	451,350	43.28	44.35	43.42	1,520	4,750	-0.2
15/07/2019	43.28	477,440	42.50	43.56	42.50	5,610	35,030	-1.8
12/07/2019	42.50	281,240	42.57	42.92	42.43	10,180	15,800	-0.3
11/07/2019	42.57	503,470	42.57	43.28	42.28	21,330	7,000	0.9
10/07/2019	42.57	430,010	42.43	43.56	42.43	5,800	50	0.3
09/07/2019	42.43	1,111,380	41.71	42.43	41.36	300	0	0.0
08/07/2019	41.71	607,450	43.14	43.14	41.43	4,240	0	0.2
05/07/2019	43.14	555,300	43.42	43.78	43.14	0	15,000	-0.9
04/07/2019	43.42	922,400	42.35	43.71	42.14	400	8,390	-0.5
03/07/2019	42.35	404,710	42.35	42.85	41.93	100,400	6,500	5.6
02/07/2019	42.35	468,310	42.21	42.99	42.07	14,550	0	0.9
01/07/2019	42.21	308,850	43.56	43.56	42.00	16,050	9,930	0.4

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-28.50	-46.49%	8,140,700	-1,563,800	0	31.10 62 31.10
2 tháng (2026-07-16)	-28.80	-46.75%	15,495,000	-2,074,679	0	31.10 62 31.10
3 tháng (2026-06-16)	-31.80	-49.23%	21,995,100	-2,787,733	0	31.10 65.10 31.10
6 tháng (2026-03-18)	-29.20	-47.10%	46,370,100	-4,029,541	4.5	31.10 71.30 31.10
12 tháng (2025-09-19)	-23.60	-41.84%	108,078,500	-5,025,241	-48.4	31.10 71.30 31.10
24 tháng (2024-09-24)	-22.97	-41.19%	237,016,500	-10,096,733	-276.1	31.10 71.30 31.10
36 tháng (2023-10-02)	-11.67	-26.24%	333,165,600	-8,043,292	-148.6	31.10 71.30 31.10
60 tháng (2021-10-11)	-10.23	-23.77%	653,970,500	-3,465,555	-36.3	28.07 74.65 31.10

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH