Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/09/2012	6.64	13,920	6.64	6.71	6.64	350	0	0.0
13/09/2012	6.64	13,390	6.64	6.64	6.61	2,000	2,000	0
12/09/2012	6.64	42,870	6.61	6.71	6.61	2,000	0	0.1
11/09/2012	6.61	29,930	6.56	6.61	6.56	10,420	0	0.3
10/09/2012	6.56	86,640	6.81	6.81	6.52	50,000	1,500	1.3
07/09/2012	6.81	119,170	6.64	6.81	6.61	96,000	0	2.6
06/09/2012	6.64	88,740	6.59	6.66	6.49	56,150	0	1.5
05/09/2012	6.59	32,400	6.64	6.64	6.42	9,180	2,000	0.2
04/09/2012	6.64	67,220	6.44	6.64	6.42	19,820	2,440	0.5
31/08/2012	6.44	41,150	6.49	6.49	6.39	5,000	3,000	0.1
30/08/2012	6.49	77,350	6.52	6.54	6.44	2,400	0	0.1
29/08/2012	6.52	34,640	6.25	6.52	6.25	0	2,000	-0.1
28/08/2012	6.25	67,100	6.10	6.35	6.08	0	4,800	-0.1
27/08/2012	6.10	223,710	6.42	6.42	6.10	220	25,000	-0.6
24/08/2012	6.42	116,280	6.30	6.56	6.08	7,340	17,000	-0.3
23/08/2012	6.30	174,590	6.61	6.61	6.30	500	7,000	-0.2
22/08/2012	6.61	118,670	6.78	6.78	6.52	900	1,600	-0.0
21/08/2012	6.78	238,400	7.12	7.15	6.78	4,000	0	0.1
20/08/2012	7.12	134,950	7.15	7.22	7.12	0	0	0
17/08/2012	7.15	49,870	7.15	7.22	7.12	8,500	7,100	0.0
16/08/2012	7.15	33,460	7.15	7.17	7.10	0	0	0
15/08/2012	7.15	38,920	7.15	7.22	7.12	1,700	0	0.1
14/08/2012	7.15	53,120	7.17	7.29	7.15	7,500	5,010	0.1
13/08/2012	7.17	38,800	7.22	7.27	7.17	1,000	0	0.0
10/08/2012	7.22	50,040	7.32	7.32	7.22	21,500	17,730	0.0
09/08/2012	7.32	41,320	7.24	7.39	7.29	0	0	0
08/08/2012	7.24	32,190	7.24	7.27	7.20	10,000	12,070	-0.1
07/08/2012	7.24	38,390	7.32	7.32	7.20	0	870	-0.0
06/08/2012	7.32	59,050	7.15	7.39	7.15	0	0	0
03/08/2012	7.15	25,840	7.10	7.15	7.10	0	0	0
02/08/2012	7.10	29,750	7.12	7.20	7.10	0	0	0
01/08/2012	7.12	76,380	7.24	7.24	7.05	0	0	0
31/07/2012	7.24	109,910	7.10	7.44	7.12	87,000	13,300	2.2
30/07/2012	7.10	78,800	7.10	7.12	6.98	0	0	0
27/07/2012	7.10	146,890	7.20	7.24	7.05	12,510	23,400	-0.3
26/07/2012	7.20	84,750	7.27	7.29	7.17	0	20,400	-0.6
25/07/2012	7.27	67,910	7.29	7.32	7.20	0	37,590	-1.1
24/07/2012	7.29	99,690	7.49	7.49	7.27	1,000	30,360	-0.9
23/07/2012	7.49	117,390	7.51	7.61	7.41	39,010	40,900	-0.1
20/07/2012	7.51	358,620	7.44	7.76	7.49	70,820	78,500	-0.2
19/07/2012	7.44	157,560	7.27	7.44	7.22	0	32,300	-1.0
18/07/2012	7.27	36,150	7.29	7.39	7.22	3,600	6,200	-0.1
17/07/2012	7.29	42,570	7.22	7.32	7.24	0	0	0
16/07/2012	7.22	62,070	7.32	7.32	7.17	5,000	0	0.1
13/07/2012	7.32	129,080	7.07	7.41	7.07	29,430	0	0.9
12/07/2012	7.07	25,840	7.00	7.10	7.00	0	0	0
11/07/2012	7.00	70,150	6.93	7.10	7.00	34,000	20,090	0.4
10/07/2012	6.93	88,330	6.98	7.05	6.93	0	39,000	-1.1
09/07/2012	6.98	92,440	7.20	7.29	6.95	900	30,710	-0.9
06/07/2012	7.20	70,490	7.17	7.39	7.17	16,800	18,200	-0.0
05/07/2012	7.17	95,130	6.98	7.20	6.98	28,050	2,000	0.8
04/07/2012	6.98	28,020	7.03	7.17	6.95	100	0	0.0
03/07/2012	7.03	61,730	7.12	7.34	6.95	21,000	0	0.6
02/07/2012	7.12	34,300	7.32	7.32	7.12	10,000	0	0.3
29/06/2012	7.32	61,410	7.12	7.34	7.10	21,900	3,000	0.6
28/06/2012	7.12	25,750	7.05	7.12	6.95	0	14,900	-0.4
27/06/2012	7.05	153,050	7.00	7.34	7.00	75,320	35,600	1.2
26/06/2012	7.00	146,200	7.24	7.32	7.00	6,100	0	0.2
25/06/2012	7.24	108,430	7.54	7.56	7.24	3,500	0	0.1
22/06/2012	7.54	106,500	7.66	7.66	7.44	15,000	1,500	0.4
21/06/2012	7.66	57,880	7.63	7.66	7.54	24,000	0	0.7
20/06/2012	7.63	50,110	7.56	7.68	7.54	31,510	13,000	0.6
19/06/2012	7.56	37,630	7.68	7.68	7.51	0	0	0
18/06/2012	7.68	88,370	7.68	7.88	7.66	3,200	0	0.1
15/06/2012	7.68	161,140	7.41	7.78	7.39	76,220	16,200	1.9
14/06/2012	7.41	89,800	7.66	7.66	7.37	3,000	0	0.1
13/06/2012	7.66	110,430	7.54	7.71	7.34	4,300	0	0.1
12/06/2012	7.54	190,270	7.85	7.85	7.54	11,400	0	0.4
11/06/2012	7.85	83,920	7.85	8.00	7.71	0	0	0
08/06/2012	7.85	314,330	7.85	8.17	7.85	215,800	7,500	6.9

Page:
<<
34
35
36
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-4.80	-6.87%	12,462,400	-2,169,213	0	63 69.90 65
2 tháng (2026-04-20)	3.10	5%	20,245,800	-1,545,266	0	60.70 71.30 65
3 tháng (2026-03-23)	8.30	14.61%	24,857,400	-1,514,199	0	56.80 71.30 65
6 tháng (2025-12-22)	7.10	12.24%	73,284,300	-2,515,499	-53.6	55.90 71.30 65
12 tháng (2025-06-24)	6.14	10.41%	126,986,800	-3,184,499	-100.5	48.65 71.30 65
24 tháng (2024-07-01)	9.05	16.15%	229,744,200	-8,230,471	-318.3	39.88 71.30 65
36 tháng (2023-07-05)	20.98	47.55%	344,498,000	-3,924,750	-73.2	38.72 71.30 65
60 tháng (2021-07-15)	25.75	65.44%	669,968,700	1,476,787	87.3	28.07 74.65 65

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH