Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	63.50	1,302,900	63.10	65	61	157,800	96,600	3.7
12/01/2026	62.80	1,017,600	63.90	65.80	62.40	11,100	256,000	-15.5
09/01/2026	62.40	1,903,200	58.60	62.40	58.60	248,000	364,900	-7.1
08/01/2026	58.40	1,067,300	61	61.70	58.40	119,700	528,400	-24.3
07/01/2026	60	1,433,500	59	60.70	58.50	382,900	573,500	-11.4
06/01/2026	58.30	730,400	56.80	59.90	56.80	114,200	364,100	-14.6
05/01/2026	56.80	664,000	58.40	58.80	56	22,100	76,300	-3.2
31/12/2025	58.50	150,700	59	59.40	58.30	15,100	13,800	0.1
30/12/2025	59	1,500,500	56.50	60.10	56.50	169,800	326,700	-9.5
29/12/2025	56.20	97,500	55.90	57.40	55.90	11,900	10,800	0.1
26/12/2025	55.90	271,100	55.50	56.50	54.60	17,300	47,400	-1.7
25/12/2025	56	259,600	56.50	56.70	55.70	7,200	120,500	-6.3
24/12/2025	56.30	174,600	57.20	57.20	56.30	3,500	25,700	-1.3
23/12/2025	56.70	262,000	58	58.30	56.60	34,600	11,700	1.3
22/12/2025	58	197,400	57.80	58.50	57.60	14,000	24,000	-0.6
19/12/2025	57.80	211,800	57	57.90	56.60	80,300	4,900	4.3
18/12/2025	57	104,800	57.80	57.90	56.80	1,200	8,200	-0.4
17/12/2025	57.60	250,500	57.10	58.40	57.10	127,600	21,700	6.1
16/12/2025	57	227,800	56.40	57.70	55.30	112,800	2,500	6.3
15/12/2025	56	297,500	54.40	56.80	54.30	176,600	5,700	9.6
12/12/2025	54.50	454,800	56.30	57.10	54.50	160,500	18,800	8.0
11/12/2025	56.20	127,600	57	57.40	56.20	6,900	27,100	-1.2
10/12/2025	57.10	136,000	57	57.60	56.60	61,500	34,600	1.5
09/12/2025	57	223,500	57.20	57.50	56.20	37,200	15,200	1.2
08/12/2025	57.20	252,500	58	58.40	57.10	1,800	24,900	-1.3
05/12/2025	58	322,100	58.10	58.50	57.70	30,800	20,800	0.6
04/12/2025	58.20	856,400	58.80	59.50	58.20	96,400	160,400	-3.8
03/12/2025	58	704,700	57.40	58.40	56.80	42,800	103,700	-3.5
02/12/2025	57	314,100	55.60	57.30	55.10	13,800	2,400	0.6
01/12/2025	55.20	216,200	56.10	56.20	55.20	20,300	6,100	0.8
28/11/2025	55.60	251,200	56.90	56.90	55.50	2,700	17,600	-0.8
27/11/2025	56.60	309,800	56	57	55.70	9,600	6,100	0.2
26/11/2025	55.60	49,600	55.20	55.80	55.20	7,300	6,300	0.1
25/11/2025	55.20	194,400	55.70	56.80	55	3,500	23,000	-1.1
24/11/2025	55.70	95,900	56.70	56.70	55.70	17,200	9,700	0.4
21/11/2025	56.10	142,400	56.40	56.60	55.30	5,600	24,100	-1.0
20/11/2025	56.50	96,500	56.40	57.30	56.10	4,600	4,100	0.0
19/11/2025	56.40	121,900	56.60	57.50	56.30	10,000	2,200	0.4
18/11/2025	56.50	179,500	57.30	57.60	56.40	14,700	7,700	0.4
17/11/2025	57.30	299,900	57.10	57.90	56.60	11,400	69,200	-3.3
14/11/2025	57.10	382,100	56.40	57.40	56.40	21,000	39,900	-1.1
13/11/2025	56.50	274,300	55.50	56.90	55.50	21,200	2,700	1.0
12/11/2025	55.40	83,400	54.60	55.40	54.60	5,900	8,200	-0.1
11/11/2025	54	108,400	54.20	54.90	54	5,100	9,000	-0.2
10/11/2025	54.20	62,000	54.10	54.90	54.10	3,700	5,000	-0.1
07/11/2025	54.10	128,000	55.50	56	54.10	11,700	12,300	-0.0
06/11/2025	55.80	137,000	55	56.50	55	3,600	3,900	-0.0
05/11/2025	54.90	91,200	55.30	55.50	54.80	8,100	2,800	0.3
04/11/2025	55.30	265,300	55.50	55.50	53.90	27,900	32,600	-0.3
03/11/2025	55.50	144,800	56.80	56.80	55.50	14,600	6,200	0.5
31/10/2025	55.90	219,100	56.50	57.10	55.80	16,500	10,700	0.3
30/10/2025	56.50	203,300	55.90	56.70	55.50	86,300	29,100	3.2
29/10/2025	55.90	357,100	54.50	56.80	54.50	35,100	10,100	1.4
28/10/2025	54	175,000	53	54	53	113,300	7,900	5.6
27/10/2025	53	234,900	53	54	52.80	32,300	68,100	-1.9
24/10/2025	52	182,900	51.70	52.50	50.70	5,000	16,700	-0.6
23/10/2025	51	115,200	51.80	51.80	51	1,700	57,200	-2.8
22/10/2025	50.60	160,000	50.20	51.30	50	9,300	64,100	-2.8
21/10/2025	50.20	356,600	49.75	51	48.65	52,900	77,100	-1.2
20/10/2025	48.65	330,900	52.50	52.60	48.65	91,800	82,700	0.3
17/10/2025	52.30	162,900	53.20	53.60	52.30	2,200	57,500	-2.9
16/10/2025	53.30	145,600	53.40	53.90	53	9,200	100	0.5
15/10/2025	53.30	354,300	54.30	54.30	53.10	11,000	46,600	-1.9
14/10/2025	54.30	187,400	55.10	55.50	54.30	4,900	12,000	-0.4
13/10/2025	55	204,600	54.40	55.60	54.30	700	18,000	-0.9
10/10/2025	54.50	369,100	55.60	55.60	54.40	100	38,900	-2.1
09/10/2025	55.30	131,300	55.80	55.90	55	0	0	0
08/10/2025	55.30	96,400	56.10	56.10	55	300	4,100	-0.2
07/10/2025	55.30	130,500	56.30	56.30	55.20	3,500	16,600	-0.7
06/10/2025	56.30	61,800	54.90	56.30	54.90	1,400	6,700	-0.3
03/10/2025	54.90	116,500	56	56	54.90	0	66,000	-3.6
02/10/2025	56	128,800	56.50	56.50	55.70	200	4,300	-0.2
01/10/2025	56.50	222,000	57.20	57.20	56.30	14,900	13,000	0.1
30/09/2025	55.30	283,200	55.60	55.60	54	105,000	71,400	1.9
29/09/2025	55.40	199,400	56.30	56.30	54.90	0	93,400	-5.2
26/09/2025	56.40	93,300	57.10	57.10	56.40	100	11,200	-0.6
25/09/2025	56.60	94,000	56.60	57.30	56.60	32,000	9,300	1.3
24/09/2025	56.60	155,700	56.90	57	56	4,500	83,000	-4.4
23/09/2025	56.90	106,500	56.60	57.40	56.60	6,900	29,000	-1.3
22/09/2025	56.60	175,400	56.50	56.90	56.20	19,900	3,800	0.9
19/09/2025	56.40	80,700	56.80	57.30	56.40	4,500	8,400	-0.2
18/09/2025	56.90	86,900	57.40	57.40	56.80	0	1,300	-0.1
17/09/2025	57.40	236,900	58.50	58.80	57.10	25,100	90,100	-3.8
16/09/2025	58.50	179,900	59	59	58	16,400	33,400	-1.0
15/09/2025	58.90	331,900	58.40	59	57.90	14,800	21,100	-0.4
12/09/2025	58.40	443,600	57.80	58.70	57	224,400	22,900	11.7
11/09/2025	57	550,600	55.40	57	54.30	242,200	99,800	8.1
10/09/2025	55.30	262,400	55.60	55.80	55.20	27,900	23,800	0.2
09/09/2025	55.40	374,000	55.80	56.30	55.10	216,100	134,000	4.6
08/09/2025	55.60	365,700	56.70	57.20	55.60	5,600	85,600	-4.5
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

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 (2026-05-13)	-1.30	-1.98%	15,312,600	-1,482,565	0	63 71.30 63.60
2 tháng (2026-04-13)	2.20	3.53%	19,625,300	-1,491,198	0	60.70 71.30 63.60
3 tháng (2026-03-16)	2.30	3.70%	24,697,900	-894,198	26.4	56.80 71.30 63.60
6 tháng (2025-12-15)	8.50	15.18%	72,791,400	-1,868,098	-27.7	55.90 71.30 63.60
12 tháng (2025-06-17)	13.05	25.38%	130,127,400	-2,582,998	-77.5	48.65 71.30 63.60
24 tháng (2024-06-24)	9.84	18.01%	229,238,500	-7,968,570	-314.1	39.88 71.30 63.60
36 tháng (2023-06-28)	21.94	51.55%	345,804,300	-3,681,449	-70.7	38.72 71.30 63.60
60 tháng (2021-07-08)	23.07	55.69%	672,369,300	1,766,488	91.6	28.07 74.65 63.60

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH