Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2013	9.35	39,430	9.27	9.38	9.27	34,090	12,180	0.7
25/11/2013	9.27	75,360	9.21	9.30	9.16	293,230	0	9.6
22/11/2013	9.21	105,500	9.24	9.30	9.16	92,880	100	3.0
21/11/2013	9.24	78,400	9.04	9.30	9.16	73,000	1,000	2.4
20/11/2013	9.04	42,090	9.02	9.30	9.02	41,950	0	1.3
19/11/2013	9.02	18,760	9.02	9.04	8.90	7,000	5,000	0.1
18/11/2013	9.02	20,110	9.02	9.02	8.88	12,700	2,000	0.3
15/11/2013	9.02	36,270	9.02	9.02	8.88	29,670	10	0.9
14/11/2013	9.02	6,810	8.79	9.02	8.82	4,800	0	0.2
13/11/2013	8.79	9,200	8.90	8.90	8.76	0	7,000	-0.2
12/11/2013	8.90	10,540	8.90	8.90	8.82	10,020	0	0.3
11/11/2013	8.90	8,120	8.88	8.90	8.82	3,060	0	0.1
08/11/2013	8.88	20,660	8.88	8.88	8.82	17,620	6,700	0.3
07/11/2013	8.88	8,920	8.88	8.88	8.76	6,500	0	0.2
06/11/2013	8.88	23,310	8.82	8.88	8.71	10,980	0	0.3
05/11/2013	8.82	6,850	8.79	8.82	8.79	2,850	0	0.1
04/11/2013	8.79	5,200	8.90	8.90	8.79	4,940	0	0.2
01/11/2013	8.90	13,170	8.99	8.99	8.90	7,670	0	0.2
31/10/2013	8.99	33,080	9.02	9.02	8.82	31,290	0	1.0
30/10/2013	9.02	48,070	9.02	9.04	8.96	42,170	0	1.3
29/10/2013: Cổ tức tiền mặt tỉ lệ: 15%
29/10/2013	9.02	160,820	8.59	9.02	8.73	140,120	0	4.5
28/10/2013	8.59	51,880	8.59	8.59	8.54	34,180	0	1.1
25/10/2013	8.59	57,450	8.49	8.59	8.49	54,750	0	1.8
24/10/2013	8.49	62,320	8.46	8.49	8.43	23,000	4,000	0.6
23/10/2013	8.46	42,120	8.46	8.49	8.38	18,060	0	0.6
22/10/2013	8.46	82,360	8.46	8.46	8.43	21,420	2,000	0.6
21/10/2013	8.46	32,210	8.46	8.59	8.46	9,470	0	0.3
18/10/2013	8.46	67,450	8.38	8.51	8.46	30,230	0	1.0
17/10/2013	8.38	16,650	8.24	8.43	8.24	11,350	0	0.4
16/10/2013	8.24	40,400	8.14	8.27	8.06	2,000	6,560	-0.1
15/10/2013	8.14	31,300	8.06	8.14	8.00	20,600	15,300	0.2
14/10/2013	8.06	2,910	8.03	8.22	8.00	450	940	-0.0
11/10/2013	8.03	19,790	8.06	8.06	8.00	10,190	8,000	0.1
10/10/2013	8.06	33,610	8.11	8.11	8.00	7,300	23,000	-0.5
09/10/2013	8.11	500	8.19	8.27	8.11	0	0	0
08/10/2013	8.19	40	8.06	8.24	8.19	0	0	0
07/10/2013	8.06	31,910	8.06	8.30	7.98	11,100	3,000	0.2
04/10/2013	8.06	29,690	8.00	8.06	7.98	25,190	7,000	0.5
03/10/2013	8.00	9,400	8.19	8.19	8.00	5,500	0	0.2
02/10/2013	8.19	16,450	8.03	8.19	8.06	5,150	0	0.2
01/10/2013	8.03	10,590	8.00	8.03	8.00	4,240	0	0.1
30/09/2013	8.00	1,730	8.03	8.03	7.95	0	0	0
27/09/2013	8.03	0	8.03	8.03	8.03	0	0	0
26/09/2013	8.03	1,800	7.90	8.03	7.92	200	0	0.0
25/09/2013	7.90	24,050	7.90	8.19	7.90	2,240	3,000	-0.0
24/09/2013	7.90	42,100	7.90	7.92	7.90	25,370	3,000	0.7
23/09/2013	7.90	15,850	7.87	7.90	7.87	3,000	0	0.1
20/09/2013	7.87	10,100	7.92	7.92	7.79	0	5,100	-0.1
19/09/2013	7.92	7,740	7.92	7.95	7.92	3,710	0	0.1
18/09/2013	7.92	5,500	7.92	7.92	7.92	2,290	0	0.1
17/09/2013	7.92	1,370	8.06	8.06	7.92	0	0	0
16/09/2013	8.06	4,400	7.92	8.06	7.92	2,300	0	0.1
13/09/2013	7.92	17,180	7.90	7.92	7.87	4,000	0	0.1
12/09/2013	7.90	0	7.90	7.90	7.90	0	0	0
11/09/2013	7.90	19,850	7.92	7.92	7.90	5,850	0	0.2
10/09/2013	7.92	10,000	7.92	7.92	7.87	6,300	0	0.2
09/09/2013	7.92	17,580	7.92	7.95	7.87	8,050	0	0.2
06/09/2013	7.92	7,100	7.92	7.95	7.92	3,000	0	0.1
05/09/2013	7.92	380	7.98	8.00	7.92	40	0	0.0
04/09/2013	7.98	15,600	7.92	8.03	7.92	8,850	0	0.3
03/09/2013	7.92	19,050	7.92	7.95	7.92	6,050	1,010	0.1
30/08/2013	7.92	11,830	8.06	8.06	7.87	9,250	300	0.3
29/08/2013	8.06	1,000	7.84	8.06	7.92	1,000	0	0.0
28/08/2013	7.84	36,640	7.82	7.84	7.79	20,640	0	0.6
27/08/2013	7.82	6,980	7.82	7.90	7.82	1,000	0	0.0
26/08/2013	7.82	3,350	7.79	7.82	7.79	1,650	0	0.0
23/08/2013	7.79	14,690	7.79	7.82	7.79	7,400	2,600	0.1
22/08/2013	7.79	22,350	7.82	7.82	7.79	8,700	280	0.2
21/08/2013	7.82	25,730	7.90	7.90	7.82	0	0	0
20/08/2013	7.90	45,560	7.90	7.92	7.87	0	0	0
19/08/2013	7.90	10,630	7.90	7.95	7.76	0	0	0
16/08/2013	7.90	16,970	7.84	7.90	7.82	0	0	0
15/08/2013	7.84	23,070	7.79	7.84	7.71	1,100	10,000	-0.3
14/08/2013	7.79	29,970	7.71	7.79	7.68	0	12,700	-0.4
13/08/2013	7.71	24,340	7.84	7.84	7.68	4,850	0	0.1
12/08/2013	7.84	13,440	7.90	7.90	7.76	4,600	8,800	-0.1
09/08/2013	7.90	55,330	7.63	7.90	7.63	0	33,910	-1.0
08/08/2013	7.63	91,770	7.63	7.65	7.63	16,600	90,390	-2.1
07/08/2013	7.63	55,000	7.63	7.65	7.60	107,000	150,000	-1.2
06/08/2013	7.63	84,090	7.71	7.71	7.63	58,240	105,400	-1.3
05/08/2013	7.71	19,100	7.65	7.79	7.65	3,100	17,060	-0.4
02/08/2013	7.65	3,720	7.57	7.68	7.65	2,220	2,000	0.0
01/08/2013	7.57	74,700	7.60	7.60	7.55	188,550	200,200	-0.3
31/07/2013	7.60	58,190	7.63	7.63	7.60	36,430	55,600	-0.5
30/07/2013	7.63	1,010	7.63	7.63	7.52	0	0	0
29/07/2013	7.63	1,900	7.65	7.65	7.63	0	0	0
26/07/2013	7.65	41,560	7.65	7.65	7.63	25,190	40,000	-0.4
25/07/2013	7.65	36,880	7.65	7.65	7.65	20,000	31,480	-0.3
24/07/2013	7.65	12,710	7.82	7.82	7.63	0	11,710	-0.3
23/07/2013	7.82	29,980	7.82	7.82	7.57	0	21,280	-0.6
22/07/2013	7.82	3,720	7.79	8.00	7.79	2,480	0	0.1
19/07/2013	7.79	65,570	7.95	7.95	7.79	33,300	63,070	-0.9
18/07/2013	7.95	55,000	8.06	8.14	7.95	957,720	979,650	-0.7
17/07/2013	8.06	110,840	8.03	8.08	8.03	135,920	160,000	-0.7
16/07/2013	8.03	119,320	8.03	8.08	8.03	97,970	40,000	1.7
15/07/2013	8.03	40,550	8.06	8.08	8.03	22,400	0	0.7
12/07/2013	8.06	75,930	7.95	8.06	7.98	74,420	0	2.2
11/07/2013	7.95	18,810	7.92	7.98	7.92	1,660	0	0.0
10/07/2013	7.92	38,300	7.92	7.95	7.84	22,460	25,120	-0.1
09/07/2013	7.92	41,600	7.92	7.92	7.90	21,000	20,590	0.0

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	3.30	6.01%	5,098,900	-186,200	-10.9	54 58.20 58
2 tháng (2025-10-06)	1.90	3.37%	9,687,900	-329,200	-18.2	48.65 58.20 58
3 tháng (2025-09-08)	2.60	4.68%	14,175,300	-273,500	-14.7	48.65 58.90 58
6 tháng (2025-06-09)	8.51	17.13%	59,529,600	-1,027,700	-66.9	48.65 63.35 58
12 tháng (2024-12-10)	3.45	6.30%	131,307,400	-5,832,056	-271.7	39.88 66.38 58
24 tháng (2023-12-18)	14.47	33.10%	218,822,300	-3,121,941	-109.2	39.88 66.38 58
36 tháng (2022-12-21)	23.44	67.43%	333,555,400	1,416,282	85.0	34.09 66.38 58
60 tháng (2020-12-31)	7.81	15.51%	707,345,470	85,606	-59.9	28.07 74.65 58

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH