Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	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