Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/12/2010	8.19	367,940	7.88	8.27	8.19	66,500	40,000	1.1
10/12/2010	7.88	370,220	7.82	7.88	7.80	75,000	0	2.8
09/12/2010	7.82	64,540	7.63	7.82	7.63	25,000	0	0.9
08/12/2010	7.63	69,740	7.76	7.84	7.61	0	0	0
07/12/2010	7.76	208,380	7.92	7.92	7.74	60,000	54,920	0.2
06/12/2010	7.92	189,290	7.86	7.94	7.84	60,100	0	2.3
03/12/2010	7.86	141,750	7.82	7.92	7.84	10,000	15,000	-0.2
02/12/2010	7.82	108,480	7.59	7.82	7.57	54,500	5,000	1.9
01/12/2010	7.59	28,570	7.68	7.74	7.59	0	0	0
30/11/2010	7.68	45,120	7.57	7.78	7.65	0	7,820	-0.3
29/11/2010	7.57	37,320	7.57	7.57	7.47	10,000	10,000	0.0
26/11/2010	7.57	75,100	7.63	7.63	7.57	30,000	3,550	1.0
25/11/2010	7.63	77,640	7.57	7.63	7.43	30,090	13,090	0.6
24/11/2010	7.57	30,090	7.57	7.59	7.53	9,000	0	0.3
23/11/2010	7.57	72,290	7.53	7.59	7.53	34,950	0	1.3
22/11/2010	7.53	93,030	7.57	7.57	7.32	45,820	10,570	1.3
19/11/2010	7.57	62,220	7.57	7.63	7.53	35,100	0	1.3
18/11/2010	7.57	44,220	7.55	7.63	7.51	31,000	1,300	1.1
17/11/2010	7.55	23,560	7.57	7.72	7.47	15,250	0	0.6
16/11/2010	7.57	29,780	7.59	7.63	7.51	6,000	0	0.2
15/11/2010	7.59	41,520	7.68	7.68	7.53	14,000	0	0.5
12/11/2010	7.68	159,760	7.74	7.74	7.51	71,000	0	2.6
11/11/2010	7.74	68,600	7.84	7.84	7.74	21,000	0	0.8
10/11/2010	7.84	38,730	7.78	7.84	7.76	8,680	7,000	0.1
09/11/2010	7.78	54,580	7.96	7.96	7.65	22,710	1,210	0.8
08/11/2010	7.96	370,110	7.78	7.96	7.78	107,000	50,000	2.2
05/11/2010	7.78	84,820	7.65	7.80	7.68	28,700	23,000	0.2
04/11/2010	7.65	48,320	7.59	7.65	7.59	24,000	7,000	0.6
03/11/2010	7.59	72,310	7.57	7.59	7.53	35,000	23,270	0.4
02/11/2010	7.57	30,030	7.59	7.61	7.55	0	280	-0.0
01/11/2010	7.59	13,830	7.65	7.68	7.59	0	4,000	-0.1
29/10/2010	7.65	35,470	7.63	7.68	7.59	10,000	21,800	-0.4
28/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/10/2010	7.63	46,490	7.51	7.72	7.63	500	0	0.0
27/10/2010	7.51	42,660	7.59	7.61	7.51	0	10,000	-0.4
26/10/2010	7.59	48,350	7.51	7.65	7.47	0	15,000	-0.6
25/10/2010	7.51	11,850	7.51	7.51	7.45	1,000	5,000	-0.1
22/10/2010	7.51	97,250	7.43	7.53	7.43	0	24,950	-0.9
21/10/2010	7.43	38,590	7.41	7.51	7.43	400	0	0.0
20/10/2010	7.41	106,730	7.53	7.53	7.33	42,660	0	1.6
19/10/2010	7.53	58,020	7.71	7.71	7.49	21,000	0	0.8
18/10/2010	7.71	117,630	7.69	7.71	7.63	35,000	7,270	1.1
15/10/2010	7.69	221,920	7.43	7.71	7.45	69,380	49,000	0.8
14/10/2010	7.43	86,540	7.37	7.43	7.37	49,210	20,000	1.1
13/10/2010	7.37	69,280	7.33	7.39	7.31	24,000	12,090	0.4
12/10/2010	7.33	51,300	7.43	7.43	7.33	18,650	5,700	0.5
11/10/2010	7.43	14,120	7.43	7.45	7.27	6,170	2,000	0.2
08/10/2010	7.43	25,170	7.47	7.53	7.39	11,000	0	0.4
07/10/2010	7.47	57,030	7.53	7.53	7.43	20,000	0	0.7
06/10/2010	7.53	40,260	7.41	7.53	7.43	9,000	6,000	0.1
05/10/2010	7.41	34,950	7.37	7.41	7.37	16,500	1,000	0.6
04/10/2010	7.37	82,180	7.45	7.47	7.37	42,160	0	1.6
01/10/2010	7.45	46,900	7.53	7.55	7.45	13,000	4,000	0.3
30/09/2010	7.53	55,200	7.49	7.53	7.39	20,000	0	0.7
29/09/2010	7.49	46,050	7.53	7.61	7.47	20,000	0	0.7
28/09/2010	7.53	75,770	7.49	7.63	7.49	0	0	0
27/09/2010	7.49	64,140	7.47	7.53	7.43	0	0	0
24/09/2010	7.47	153,860	7.47	7.57	7.43	4,500	0	0.2
23/09/2010	7.47	56,410	7.59	7.59	7.45	1,000	0	0.0
22/09/2010	7.59	45,430	7.63	7.63	7.59	0	0	0
21/09/2010	7.63	59,050	7.73	7.73	7.61	0	0	0
20/09/2010	7.73	23,100	7.73	7.83	7.63	0	0	0
17/09/2010	7.73	72,590	7.63	7.77	7.63	0	0	0
16/09/2010	7.63	46,520	7.61	7.71	7.59	23,090	0	0.9
15/09/2010	7.61	78,050	7.73	7.81	7.61	20,000	0	0.8
14/09/2010	7.73	49,840	7.73	7.83	7.63	0	0	0
13/09/2010	7.73	53,720	7.65	7.93	7.55	20,000	1,400	0.7
10/09/2010	7.65	427,290	7.63	7.87	7.63	25,000	35,000	-0.4
09/09/2010	7.63	120,320	7.49	7.65	7.49	1,000	0	0.0
08/09/2010	7.49	78,150	7.63	7.63	7.45	400	0	0.0
07/09/2010	7.63	50,870	7.67	7.71	7.45	20,000	0	0.8
06/09/2010	7.67	114,100	7.63	7.75	7.63	0	1,000	-0.0
01/09/2010	7.63	49,990	7.71	7.71	7.55	0	0	0
31/08/2010	7.71	71,990	7.47	7.71	7.43	5,000	5,000	0.0
30/08/2010	7.47	61,460	7.13	7.47	7.33	0	7,500	-0.3
27/08/2010	7.13	17,660	7.07	7.19	6.93	0	0	0
26/08/2010	7.07	79,320	7.03	7.31	6.99	0	0	0
25/08/2010	7.03	127,380	7.39	7.39	7.03	5,000	0	0.2
24/08/2010	7.39	149,710	7.59	7.61	7.39	25,000	0	0.9
23/08/2010	7.59	52,770	7.57	7.81	7.53	0	0	0
20/08/2010	7.57	94,610	7.81	7.83	7.57	28,800	0	1.1
19/08/2010	7.81	57,250	7.73	7.83	7.73	30,000	7,500	0.9
18/08/2010	7.73	66,960	7.79	7.83	7.73	35,000	0	1.4
17/08/2010	7.79	69,300	7.99	7.99	7.71	0	0	0
16/08/2010	7.99	106,800	7.71	7.99	7.83	500	1,000	-0.0
13/08/2010	7.71	64,760	7.53	7.73	7.49	0	0	0
12/08/2010	7.53	101,280	7.83	7.83	7.53	20,000	0	0.8
11/08/2010	7.83	23,680	7.73	8.01	7.73	18,290	0	0.7
10/08/2010	7.73	98,710	7.77	7.83	7.55	14,000	0	0.5
09/08/2010	7.77	75,900	7.93	8.03	7.77	27,500	0	1.1
06/08/2010	7.93	135,980	7.93	8.05	7.93	0	0	0
05/08/2010	7.93	43,110	7.89	7.93	7.89	20,000	7,510	0.5
04/08/2010	7.89	31,860	8.07	8.07	7.83	0	0	0
03/08/2010	8.07	257,840	7.73	8.11	7.73	14,500	10,000	0.2
02/08/2010	7.73	16,050	7.75	7.75	7.71	0	0	0
30/07/2010	7.75	29,310	7.71	7.91	7.71	7,500	5,000	0.1
29/07/2010	7.71	100,910	7.71	7.73	7.69	10,000	8,200	0.1
28/07/2010	7.71	56,500	7.91	7.91	7.71	0	0	0
27/07/2010	7.91	54,460	8.03	8.09	7.91	1,000	0	0.0
26/07/2010	8.03	19,870	8.03	8.19	7.95	0	0	0
23/07/2010	8.03	38,220	8.03	8.13	8.03	8,200	0	0.3

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	3.50	6.03%	12,645,600	-251,500	-12.8	57 69 61.40
2 tháng (2026-01-12)	-1.30	-2.07%	37,901,000	-175,300	-6.1	57 69 61.40
3 tháng (2025-12-15)	5.50	9.82%	47,705,200	-1,047,300	-58.6	55.90 69 61.40
6 tháng (2025-09-15)	2.60	4.41%	61,400,700	-1,513,600	-84.5	48.65 69 61.40
12 tháng (2025-03-18)	0.68	1.12%	152,611,000	-4,901,724	-199.4	39.88 69 61.40
24 tháng (2024-03-25)	3.60	6.22%	233,688,700	-5,541,051	-250.2	39.88 69 61.40
36 tháng (2023-03-29)	25.94	72.93%	356,496,000	-1,534,537	-47.5	35.21 69 61.40
60 tháng (2021-04-08)	13.75	28.80%	698,289,300	-2,112,814	-186.5	28.07 74.65 61.40

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH