Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/02/2013	7.83	105,060	7.78	7.83	7.78	10,200	0	0.3
04/02/2013	7.78	46,800	7.83	7.86	7.78	21,000	0	0.6
01/02/2013	7.83	59,550	7.83	7.86	7.78	22,210	17,000	0.2
31/01/2013	7.83	19,620	7.83	7.86	7.73	16,000	0	0.5
30/01/2013	7.83	86,650	7.75	7.96	7.73	10,000	9,300	0.0
29/01/2013	7.75	90,940	7.78	7.80	7.75	50,000	28,740	0.6
28/01/2013	7.78	155,350	7.70	7.86	7.75	100,500	40,900	1.8
25/01/2013	7.70	16,630	7.68	7.75	7.57	0	0	0
24/01/2013	7.68	58,800	7.44	7.73	7.47	40,050	100	1.2
23/01/2013	7.44	74,690	7.44	7.55	7.39	51,010	0	1.5
22/01/2013	7.44	52,100	7.62	7.62	7.39	27,860	24,000	0.1
21/01/2013	7.62	41,540	7.78	7.78	7.52	1,000	19,900	-0.6
18/01/2013	7.78	55,990	7.83	7.83	7.70	36,560	37,400	-0.0
17/01/2013	7.83	56,550	7.93	7.96	7.78	38,040	5,500	1.0
16/01/2013	7.93	165,730	7.80	8.01	7.68	27,860	0	0.8
15/01/2013	7.80	98,480	7.80	7.93	7.75	1,000	24,300	-0.7
14/01/2013	7.80	14,360	7.73	7.80	7.70	0	0	0
11/01/2013	7.73	106,750	7.93	7.98	7.70	300,900	38,500	8.2
10/01/2013	7.93	65,620	7.60	7.93	7.47	33,890	0	1.0
09/01/2013	7.60	82,040	7.73	7.91	7.60	0	20,500	-0.6
08/01/2013	7.73	142,610	7.44	7.80	7.60	20,000	21,200	-0.0
07/01/2013	7.44	38,940	7.34	7.44	7.37	100	0	0.0
04/01/2013	7.34	14,600	7.21	7.34	7.21	0	0	0
03/01/2013	7.21	7,730	7.34	7.34	7.21	0	0	0
02/01/2013	7.34	4,600	7.21	7.37	7.27	0	0	0
28/12/2012	7.21	12,490	7.37	7.42	7.21	0	7,800	-0.2
27/12/2012	7.37	53,440	7.37	7.50	7.37	20,000	0	0.6
26/12/2012	7.37	6,550	7.29	7.37	7.27	0	0	0
25/12/2012	7.29	25,850	7.32	7.32	7.27	0	5,000	-0.1
24/12/2012	7.32	2,010	7.27	7.32	7.27	0	0	0
21/12/2012	7.27	26,000	7.39	7.39	7.27	2,100	0	0.1
20/12/2012	7.39	3,680	7.44	7.44	7.27	0	300	-0.0
19/12/2012	7.44	77,210	7.24	7.44	7.24	69,290	0	2.0
18/12/2012	7.24	59,680	7.24	7.24	7.19	53,110	0	1.5
17/12/2012	7.24	49,580	7.21	7.24	7.21	19,870	2,290	0.5
14/12/2012	7.21	28,920	7.19	7.24	7.19	16,100	0	0.5
13/12/2012	7.19	53,760	7.16	7.21	7.11	49,210	0	1.4
12/12/2012	7.16	54,050	7.09	7.16	7.09	45,000	0	1.2
11/12/2012	7.09	31,520	7.03	7.09	7.01	22,790	0	0.6
10/12/2012	7.03	48,500	7.01	7.06	6.98	19,000	0	0.5
07/12/2012	7.01	22,890	7.09	7.14	6.93	15,930	13,530	0.1
06/12/2012	7.09	10,820	7.14	7.14	7.01	0	0	0
05/12/2012	7.14	62,740	6.88	7.19	6.93	52,000	7,500	1.2
04/12/2012	6.88	5,720	6.88	6.93	6.88	0	0	0
03/12/2012	6.88	34,140	6.93	6.93	6.88	29,790	20,000	0.3
30/11/2012	6.93	26,970	6.91	6.96	6.93	26,450	0	0.7
29/11/2012	6.91	47,100	6.93	6.93	6.91	44,590	30,000	0.4
28/11/2012	6.93	18,350	6.93	6.93	6.91	17,930	0	0.5
27/11/2012	6.93	6,900	6.91	6.93	6.91	6,600	0	0.2
26/11/2012	6.91	48,780	6.93	7.03	6.91	40,000	11,800	0.8
23/11/2012	6.93	50,580	6.91	6.98	6.93	41,500	0	1.1
22/11/2012	6.91	73,210	6.88	6.93	6.91	65,000	12,000	1.4
21/11/2012	6.88	43,530	6.93	6.93	6.88	33,630	38,900	-0.1
20/11/2012	6.93	64,390	6.93	6.93	6.88	56,250	0	1.5
19/11/2012	6.93	48,800	6.91	6.93	6.80	41,980	29,990	0.3
16/11/2012	6.91	37,760	7.01	7.01	6.83	19,250	26,470	-0.2
15/11/2012	7.01	1,520	6.93	7.01	6.88	750	0	0.0
14/11/2012	6.93	46,880	6.91	6.98	6.91	44,580	20,000	0.7
13/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
13/11/2012	6.91	21,300	6.88	7.06	6.78	0	0	0
12/11/2012	6.88	10,750	6.81	6.90	6.81	0	0	0
09/11/2012	6.81	38,930	6.88	7.00	6.81	16,100	26,780	-0.3
08/11/2012	6.88	3,620	6.95	6.95	6.86	0	0	0
07/11/2012	6.95	28,550	6.81	6.95	6.81	12,000	0	0.3
06/11/2012	6.81	10,310	6.69	6.81	6.71	0	2,800	-0.1
05/11/2012	6.69	14,080	6.69	6.88	6.69	0	0	0
02/11/2012	6.69	35,080	6.93	6.93	6.64	1,250	14,000	-0.4
01/11/2012	6.93	2,840	6.90	7.12	6.90	0	0	0
31/10/2012	6.90	81,600	6.88	7.17	6.88	53,300	22,500	0.9
30/10/2012	6.88	35,790	7.00	7.00	6.88	2,290	18,300	-0.5
29/10/2012	7.00	17,920	6.83	7.00	6.83	5,950	0	0.2
26/10/2012	6.83	22,690	6.83	7.03	6.81	17,500	100	0.5
25/10/2012	6.83	43,010	6.90	6.90	6.81	17,300	0	0.5
24/10/2012	6.90	32,070	6.95	7.03	6.90	9,700	0	0.3
23/10/2012	6.95	15,310	7.00	7.05	6.95	0	0	0
22/10/2012	7.00	61,660	7.10	7.10	6.98	29,400	0	0.9
19/10/2012	7.10	122,170	7.12	7.17	6.98	90,600	11,290	2.3
18/10/2012	7.12	92,140	7.03	7.12	7.05	55,500	10,000	1.3
17/10/2012	7.03	185,510	6.88	7.12	6.88	110,700	0	3.2
16/10/2012	6.88	3,520	6.76	6.88	6.76	0	0	0
15/10/2012	6.76	42,510	6.93	6.95	6.76	28,500	33,210	-0.1
12/10/2012	6.93	69,590	6.88	7.05	6.86	49,300	16,000	1.0
11/10/2012	6.88	43,470	6.88	7.12	6.88	0	2,000	-0.1
10/10/2012	6.88	38,170	6.83	6.88	6.81	4,500	5,000	-0.0
09/10/2012	6.83	64,940	6.83	6.90	6.81	7,100	0	0.2
08/10/2012	6.83	58,730	6.66	6.86	6.71	35,790	0	1.0
05/10/2012	6.66	32,760	6.59	6.78	6.64	11,140	10,750	0.0
04/10/2012	6.59	55,120	6.78	6.78	6.59	10	7,400	-0.2
03/10/2012	6.78	71,810	6.52	6.78	6.56	70,800	0	2.0
02/10/2012	6.52	13,740	6.56	6.56	6.49	12,420	3,200	0.2
01/10/2012	6.56	24,540	6.56	6.56	6.49	20,330	0	0.5
28/09/2012	6.56	42,500	6.52	6.59	6.49	34,810	0	0.9
27/09/2012	6.52	53,560	6.49	6.64	6.52	49,840	0	1.3
26/09/2012	6.49	15,460	6.49	6.61	6.49	2,400	0	0.1
25/09/2012	6.49	20,700	6.56	6.56	6.49	0	500	-0.0
24/09/2012	6.56	24,010	6.56	6.56	6.47	0	0	0
21/09/2012	6.56	34,060	6.39	6.61	6.44	22,000	0	0.6
20/09/2012	6.39	89,890	6.44	6.44	6.37	40,640	10,600	0.8
19/09/2012	6.44	41,880	6.44	6.52	6.44	0	10,000	-0.3
18/09/2012	6.44	31,700	6.66	6.69	6.44	18,500	0	0.5
17/09/2012	6.66	16,590	6.64	6.66	6.61	5,600	0	0.2

Page:
<<
32
33
34
>>

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