Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/07/2013	7.92	44,480	7.87	7.92	7.90	26,930	12,790	0.4
05/07/2013	7.87	25,020	7.73	7.92	7.73	7,000	0	0.2
04/07/2013	7.73	27,380	7.68	7.76	7.63	8,050	1,000	0.2
03/07/2013	7.68	22,950	7.68	7.71	7.57	17,000	0	0.5
02/07/2013	7.68	7,350	7.68	7.71	7.52	4,000	0	0.1
01/07/2013	7.68	410	7.65	7.68	7.65	0	100	-0.0
28/06/2013	7.65	6,700	7.65	7.65	7.60	2,000	0	0.1
27/06/2013	7.65	8,500	7.63	7.65	7.55	3,700	0	0.1
26/06/2013	7.63	11,720	7.60	7.63	7.30	9,000	2,000	0.2
25/06/2013	7.60	41,520	7.68	7.79	7.57	20,610	0	0.6
24/06/2013	7.68	5,250	7.76	7.76	7.65	150	0	0.0
21/06/2013	7.76	3,440	7.92	7.92	7.68	0	0	0
20/06/2013	7.92	10,500	7.60	7.92	7.63	10,000	0	0.3
19/06/2013	7.60	15,810	7.65	7.87	7.60	0	13,300	-0.4
18/06/2013	7.65	3,920	7.71	7.71	7.55	0	0	0
17/06/2013	7.71	17,330	7.79	7.79	7.65	0	8,180	-0.2
14/06/2013	7.79	4,270	7.79	8.00	7.79	0	3,250	-0.1
13/06/2013	7.79	33,810	8.00	8.00	7.76	0	11,000	-0.3
12/06/2013	8.00	10,700	8.00	8.00	7.79	0	0	0
11/06/2013	8.00	550	8.03	8.03	7.84	0	0	0
10/06/2013	8.03	4,230	8.06	8.06	7.92	0	0	0
07/06/2013	8.06	2,170	8.03	8.06	7.84	0	0	0
06/06/2013	8.03	16,480	7.95	8.03	7.73	0	2,400	-0.1
05/06/2013	7.95	3,120	8.06	8.14	7.92	0	1,810	-0.1
04/06/2013	8.06	17,760	8.06	8.06	8.03	16,710	4,000	0.4
03/06/2013	8.06	17,630	8.24	8.24	8.06	15,680	0	0.5
31/05/2013	8.24	39,800	8.06	8.24	8.19	37,780	4,980	1.0
30/05/2013	8.06	63,430	8.06	8.08	8.03	60,020	0	1.8
29/05/2013	8.06	67,240	8.08	8.14	8.06	53,630	300	1.6
28/05/2013	8.08	43,040	8.00	8.08	8.00	35,370	8,500	0.8
27/05/2013	8.00	88,550	7.87	8.00	7.87	68,700	26,940	1.2
24/05/2013	7.87	46,280	7.73	7.87	7.73	29,090	0	0.8
23/05/2013	7.73	24,420	7.73	7.73	7.68	9,000	1,780	0.2
22/05/2013	7.73	7,480	7.65	7.79	7.65	40,000	43,220	-0.1
21/05/2013	7.65	24,700	7.55	7.65	7.60	2,050	0	0.1
20/05/2013	7.55	70,170	7.76	7.76	7.52	8,060	10,000	-0.1
17/05/2013	7.76	36,500	7.73	7.76	7.65	11,970	0	0.3
16/05/2013	7.73	46,570	7.73	7.84	7.68	8,970	0	0.3
15/05/2013	7.73	23,580	7.73	7.79	7.73	0	10,000	-0.3
14/05/2013	7.73	41,150	7.79	7.87	7.73	0	0	0
13/05/2013	7.79	65,410	7.55	7.79	7.71	0	42,930	-1.2
10/05/2013	7.55	87,540	8.00	8.00	7.55	5,330	15,830	-0.3
09/05/2013	8.00	30,450	8.41	8.41	8.00	0	9,440	-0.3
08/05/2013	8.41	7,070	8.41	8.41	8.38	7,050	0	0.2
07/05/2013	8.41	14,750	8.41	8.43	8.33	7,890	0	0.2
06/05/2013	8.41	15,990	8.30	8.41	8.08	6,730	0	0.2
03/05/2013	8.30	28,420	7.79	8.30	7.92	22,440	0	0.7
02/05/2013	7.79	19,150	8.06	8.06	7.79	304,210	308,500	-0.1
26/04/2013	8.06	7,980	8.06	8.19	8.00	1,230	0	0.0
25/04/2013	8.06	11,280	8.11	8.11	8.03	0	0	0
24/04/2013	8.11	8,420	8.33	8.41	8.11	0	0	0
23/04/2013	8.33	19,730	8.35	8.46	8.33	31,000	37,890	-0.2
22/04/2013	8.35	15,630	8.76	8.76	8.35	2,500	0	0.1
18/04/2013	8.76	131,900	8.84	8.84	8.62	157,710	0	5.2
17/04/2013	8.84	62,950	8.86	8.86	8.70	59,520	7,000	1.7
16/04/2013	8.86	142,240	8.86	8.92	8.41	303,140	321,460	-0.6
15/04/2013	8.86	89,600	8.94	8.94	8.59	58,290	7,000	1.7
12/04/2013	8.94	138,310	8.94	9.02	8.81	87,980	22,200	2.2
11/04/2013	8.94	173,180	8.81	9.08	8.67	40,240	19,400	0.7
10/04/2013: Cổ tức tiền mặt tỉ lệ: 15%
10/04/2013	8.81	279,310	8.73	8.86	8.73	169,540	30,790	4.6
09/04/2013	8.73	199,940	8.78	8.78	8.60	84,910	0	2.9
08/04/2013	8.78	201,580	8.78	8.91	8.68	120,950	65,000	1.9
05/04/2013	8.78	175,540	8.47	8.91	8.52	89,550	70,020	0.7
04/04/2013	8.47	297,980	8.19	8.68	8.21	156,720	150,630	0.2
03/04/2013	8.19	161,040	8.06	8.27	8.16	118,960	23,220	3.1
02/04/2013	8.06	105,820	8.04	8.16	8.04	34,150	12,000	0.7
01/04/2013	8.04	72,360	8.01	8.04	7.98	11,900	0	0.4
29/03/2013	8.01	25,050	8.09	8.09	7.93	2,420	0	0.1
28/03/2013	8.09	37,070	8.06	8.11	8.04	0	0	0
27/03/2013	8.06	81,620	8.06	8.11	8.04	24,230	19,500	0.1
26/03/2013	8.06	107,150	7.96	8.16	8.06	36,630	1,000	1.1
25/03/2013	7.96	88,680	8.11	8.24	7.96	2,800	29,100	-0.8
22/03/2013	8.11	200,930	8.01	8.27	8.06	409,100	62,000	10.9
21/03/2013	8.01	90,200	7.86	8.06	7.91	21,000	0	0.7
20/03/2013	7.86	39,990	7.75	7.86	7.70	1,013,710	1,000,000	0.4
19/03/2013	7.75	31,970	7.70	7.78	7.70	10,710	0	0.3
18/03/2013	7.70	58,630	7.70	7.75	7.65	32,120	17,000	0.5
15/03/2013	7.70	66,340	7.65	7.78	7.65	29,700	21,970	0.2
14/03/2013	7.65	14,660	7.68	7.70	7.42	1,000	9,030	-0.2
13/03/2013	7.68	50,220	7.68	7.80	7.65	0	0	0
12/03/2013	7.68	63,060	7.55	7.70	7.57	7,000	0	0.2
11/03/2013	7.55	6,880	7.44	7.57	7.42	1,600	0	0.0
08/03/2013	7.44	46,940	7.42	7.57	7.44	104,260	86,680	0.5
07/03/2013	7.42	117,480	7.37	7.52	7.39	2,992,470	2,935,290	1.7
06/03/2013	7.37	57,330	7.39	7.50	7.37	5,000	40,000	-1.0
05/03/2013	7.39	45,370	7.47	7.47	7.37	13,610	0	0.4
04/03/2013	7.47	92,130	7.50	7.65	7.44	95,430	6,000	2.6
01/03/2013	7.50	30,340	7.57	7.62	7.50	6,240	15,000	-0.3
28/02/2013	7.57	23,900	7.57	7.60	7.55	0	0	0
27/02/2013	7.57	42,780	7.52	7.57	7.47	0	20,000	-0.6
26/02/2013	7.52	124,950	7.68	7.68	7.52	105,180	2,750	3.0
25/02/2013	7.68	8,830	7.70	7.70	7.44	950	0	0.0
22/02/2013	7.70	63,460	7.62	7.73	7.47	5,200	0	0.2
21/02/2013	7.62	112,950	7.75	8.09	7.62	0	12,300	-0.4
20/02/2013	7.75	50,930	7.86	7.91	7.75	0	37,470	-1.1
19/02/2013	7.86	122,700	8.04	8.04	7.80	10,000	87,030	-2.4
18/02/2013	8.04	33,440	8.09	8.09	7.93	0	21,000	-0.7
08/02/2013	8.09	48,450	7.93	8.21	7.93	4,000	0	0.1
07/02/2013	7.93	53,580	8.09	8.09	7.93	0	17,900	-0.6
06/02/2013	8.09	196,220	7.83	8.11	7.83	36,700	12,500	0.7

Page:
<<
31
32
33
>>

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