Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	56.60	604,800	56.90	58.20	56.60	52,000	153,400	-5.8
04/09/2025	56.50	329,600	56	56.90	56	45,400	65,000	-1.1
03/09/2025	55.90	189,500	55.50	56	55.10	28,800	31,500	-0.1
29/08/2025	55.50	436,500	56.10	56.20	55.50	61,800	14,200	2.7
28/08/2025	56	278,100	56	56.40	55.60	11,800	10,000	0
27/08/2025: Cổ tức tiền mặt tỉ lệ: 13.5%
27/08/2025	56	541,500	55.40	56.60	55.30	227,500	18,000	11.7
26/08/2025	55.35	330,500	54.67	55.74	54.57	50,600	49,900	0.0
25/08/2025	54.57	646,000	55.15	55.25	54.08	124,500	227,400	-5.8
22/08/2025	54.18	1,388,900	57.01	57.01	53.59	123,900	69,300	3.0
21/08/2025	57.01	707,100	57.89	59.35	56.23	143,100	81,800	3.7
20/08/2025	57.89	861,300	59.35	59.65	57.01	61,400	324,200	-15.7
19/08/2025	59.35	807,300	61.21	61.21	59.16	27,300	277,500	-15.2
18/08/2025	60.52	378,000	59.65	60.72	59.65	66,600	26,500	2.5
15/08/2025	59.65	1,116,000	60.52	60.52	59.55	128,900	123,300	0.3
14/08/2025	60.52	1,306,400	62.48	62.57	60.52	155,500	608,100	-28.3
13/08/2025	62.28	1,274,800	61.79	62.87	61.11	111,000	106,800	0.3
12/08/2025	61.30	629,600	61.79	61.79	60.52	43,500	343,800	-18.7
11/08/2025	61.11	1,947,900	60.72	62.87	60.13	196,700	483,100	-18.0
08/08/2025	60.72	772,400	60.72	61.11	59.45	273,700	46,600	14.1
07/08/2025	60.52	508,800	61.21	61.99	60.23	137,300	44,500	5.8
06/08/2025	60.04	818,500	60.04	60.04	59.16	258,400	200,400	3.5
05/08/2025	59.16	1,314,900	60.33	61.21	58.57	41,800	382,200	-21.0
04/08/2025	60.04	786,600	62.09	62.09	59.74	7,300	341,100	-20.6
01/08/2025	61.11	503,500	62.67	62.87	60.33	15,200	150,000	-8.5
31/07/2025	62.48	798,000	61.40	63.26	61.30	114,300	25,400	5.7
30/07/2025	60.52	351,000	60.04	60.91	59.84	53,700	60,600	-0.4
29/07/2025	60.04	1,239,200	60.43	63.06	59.45	181,400	80,600	6.2
28/07/2025	60.13	660,200	60.91	61.11	59.65	29,300	94,800	-4.0
25/07/2025	60.04	840,800	62.96	63.45	58.96	11,100	95,700	-5.4
24/07/2025	63.35	655,300	63.45	64.23	62.18	700	119,600	-7.7
23/07/2025	63.35	868,000	60.52	63.45	59.55	179,600	33,500	9.2
22/07/2025	60.04	686,100	60.82	61.70	59.45	20,900	176,400	-9.6
21/07/2025	60.82	436,000	61.40	62.18	60.82	25,900	76,300	-3.2
18/07/2025	60.72	1,119,100	59.06	61.50	58.57	119,800	114,100	0.3
17/07/2025	58.57	306,400	59.65	59.94	58.18	21,400	24,600	-0.2
16/07/2025	58.77	625,300	58.67	58.96	57.89	66,400	5,900	3.6
15/07/2025	58.67	400,900	60.33	60.33	58.67	3,300	39,900	-2.2
14/07/2025	59.94	319,900	59.55	60.82	58.86	28,300	50,000	-1.3
11/07/2025	59.35	198,200	59.25	60.04	58.96	600	29,500	0
10/07/2025	60.04	518,200	59.65	60.43	58.86	127,300	700	0
09/07/2025	60.04	391,600	61.40	61.40	60.04	0	38,300	0
08/07/2025	61.01	944,800	60.04	61.11	60.04	126,000	191,200	-4.0
07/07/2025	58.96	267,900	59.35	59.55	58.28	11,300	81,100	-4.2
04/07/2025	58.18	533,100	58.67	60.43	57.89	6,600	180,200	-10.4
03/07/2025	58.57	1,070,600	59.55	61.40	57.99	65,300	142,800	-4.7
02/07/2025	62.09	1,097,800	60.13	63.35	59.06	745,100	181,800	35.8
01/07/2025	59.55	777,900	59.16	59.55	57.69	83,100	18,300	3.8
30/06/2025	59.55	348,000	60.23	60.23	58.57	18,300	25,500	-0.4
27/06/2025	59.55	711,700	58.96	59.55	57.60	290,200	6,600	17.0
26/06/2025	59.06	447,800	60.04	60.43	58.67	30,600	52,800	-1.4
25/06/2025	59.94	727,600	59.06	60.23	58.18	126,400	23,700	6.2
24/06/2025	58.96	1,098,400	58.08	60.04	56.81	486,400	227,100	15.7
23/06/2025	57.69	1,394,400	54.18	58.08	53.69	355,800	135,500	13.0
20/06/2025	54.37	890,400	55.35	56.03	54.28	142,800	219,400	-4.3
19/06/2025	53.98	1,289,000	51.45	53.98	51.45	352,300	29,000	17.4
18/06/2025	50.47	480,100	51.54	51.93	50.27	0	81,300	-4.3
17/06/2025	51.45	672,000	50.66	52.71	50.57	85,400	61,500	1.3
16/06/2025	50.47	308,200	49.79	50.47	49.79	62,800	28,200	1.8
13/06/2025	49.79	1,118,100	50.76	51.05	49.49	100	382,800	-19.7
12/06/2025	51.45	731,800	49.98	52.13	49.98	52,900	69,200	-0.9
11/06/2025	50.08	386,700	49.98	51.15	49.88	5,300	67,400	-3.2
10/06/2025	49.98	690,800	49.69	50.37	49.30	239,600	110,200	6.6
09/06/2025	49.69	474,500	49.00	50.08	49.00	174,000	32,400	7.2
06/06/2025	49.49	554,300	49.59	50.27	49.10	125,700	42,000	4.3
05/06/2025	49.40	562,600	50.57	51.25	49.40	55,000	76,600	-1.1
04/06/2025	50.08	497,600	49.59	50.96	49.59	86,700	118,400	-1.6
03/06/2025	49.59	618,900	49.69	50.57	49.59	59,300	133,600	-3.8
02/06/2025	49.79	567,300	49.98	50.18	47.83	54,300	42,000	0.6
30/05/2025	50.08	874,900	51.74	51.74	49.88	133,500	129,300	0.2
29/05/2025	51.15	1,554,800	49.10	51.15	49.10	458,700	55,900	20.8
28/05/2025	48.22	832,000	48.81	49.30	47.98	268,800	18,300	12.4
27/05/2025	48.13	1,206,900	48.03	48.76	47.93	44,200	174,200	-6.4
26/05/2025	47.30	1,112,200	44.66	47.30	43.73	135,300	77,700	2.7
23/05/2025	44.22	391,700	44.51	44.51	44.03	4,700	183,200	-8.1
22/05/2025	44.47	472,400	44.51	45.10	44.27	19,900	135,000	0
21/05/2025	44.56	445,200	45.64	45.64	44.47	14,600	91,600	-3.5
20/05/2025	45.34	521,500	45.10	45.88	44.76	72,400	28,800	2.0
19/05/2025	45.10	422,100	45.20	45.54	44.61	52,500	149,400	0
16/05/2025	45.20	690,900	46.08	46.08	45.20	73,000	280,301	0
15/05/2025	45.88	645,800	46.42	46.47	45.44	58,200	264,400	0
14/05/2025	46.32	819,400	47.05	47.05	46.27	55,500	118,100	0
13/05/2025	47.05	577,700	47.54	47.54	46.66	68,100	110,000	0
12/05/2025	46.56	724,500	45.25	46.56	45.15	11,600	22,300	0
09/05/2025	45.20	552,100	46.27	46.37	45.00	17,500	116,200	0
08/05/2025	45.78	1,385,900	44.03	46.32	43.93	80,000	432,800	0
07/05/2025	43.93	641,400	43.73	44.81	43.20	161,400	40,500	0
06/05/2025	43.73	502,900	44.42	44.42	43.54	62,900	79,600	0
05/05/2025	43.83	372,100	42.42	43.83	42.42	61,300	16,700	0
29/04/2025	42.37	370,000	42.07	42.61	41.93	107,000	17,900	3.9
28/04/2025	42.27	348,700	42.66	42.66	41.83	61,200	48,500	0.5
25/04/2025	42.03	628,200	41.98	43.15	41.78	21,200	132,100	-4.8
24/04/2025	41.88	778,300	41.49	42.51	40.90	64,000	211,400	-6.3
23/04/2025	40.71	1,139,300	41.05	41.05	38.07	254,100	638,200	-15.7
22/04/2025	39.88	1,156,500	42.27	42.32	39.88	201,000	313,500	-4.8
21/04/2025	42.85	469,600	44.42	44.42	42.46	18,500	189,620	-7.6
18/04/2025	43.54	548,700	43.78	44.32	43.05	31,300	291,200	-11.6
17/04/2025	42.51	789,500	41.88	43.15	41.10	132,900	407,203	-11.9
16/04/2025	42.51	939,600	44.76	44.81	42.37	222,500	143,900	3.3
15/04/2025	44.51	1,547,500	47.83	47.83	44.51	39,700	391,000	-16.4
14/04/2025	47.83	962,100	50.47	50.47	47.59	24,700	67,300	-2.2

Page:
1
2
3
>>

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)	6.30	11.21%	21,424,000	107,600	13.7	56.20 68.10 64
2 tháng (2025-11-28)	6.90	12.41%	27,540,200	453,500	33.2	54.50 68.10 64
3 tháng (2025-10-29)	6.60	11.81%	31,486,100	473,200	34.3	54 68.10 64
6 tháng (2025-07-31)	0.02	0.04%	58,649,400	-1,401,500	-80.3	48.65 68.10 64
12 tháng (2025-02-03)	11.45	22.42%	152,013,300	-5,114,872	-223.2	39.88 68.10 64
24 tháng (2024-02-07)	12.85	25.87%	232,511,300	-2,608,841	-72.1	39.88 68.10 64
36 tháng (2023-02-13)	26.40	73.14%	345,874,600	1,152,212	91.3	34.58 68.10 64
60 tháng (2021-02-22)	12.91	26.04%	699,606,100	-203,914	-69.7	28.07 74.65 64

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH