Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2011	7.53	19,960	7.49	7.53	7.43	5,700	0	0.2
17/03/2011	7.49	78,580	7.47	7.49	7.41	49,000	0	1.8
16/03/2011	7.47	101,880	7.41	7.47	7.37	48,450	0	1.7
15/03/2011	7.41	81,770	7.53	7.55	7.41	40,200	0	1.4
14/03/2011	7.53	105,260	7.84	7.84	7.53	50,060	0	1.9
11/03/2011	7.84	226,680	7.70	7.86	7.70	189,000	25,000	6.2
10/03/2011	7.70	128,440	7.53	7.70	7.39	76,610	29,600	1.7
09/03/2011	7.53	9,980	7.59	7.59	7.39	6,420	0	0.2
08/03/2011	7.59	118,220	7.43	7.59	7.51	80,760	20,000	2.2
07/03/2011	7.43	9,180	7.43	7.53	7.43	4,580	0	0.2
04/03/2011	7.43	35,980	7.43	7.53	7.37	18,000	10,400	0.3
03/03/2011	7.43	62,600	7.39	7.51	7.39	46,750	0	1.7
02/03/2011	7.39	228,420	7.63	7.63	7.39	131,180	14,490	4.2
01/03/2011	7.63	149,100	7.63	7.65	7.55	140,000	30,010	4.1
28/02/2011	7.63	121,490	7.63	7.70	7.61	90,000	0	3.3
25/02/2011	7.63	138,230	7.49	7.63	7.45	100,000	0	3.7
24/02/2011	7.49	207,760	7.32	7.53	7.16	105,850	75,620	1.1
23/02/2011	7.32	128,160	7.12	7.32	7.22	85,790	60,000	0.9
22/02/2011	7.12	41,720	7.18	7.43	6.85	1,120	0	0.0
21/02/2011	7.18	350,260	7.55	7.55	7.18	60,000	155,540	-3.3
18/02/2011	7.55	88,160	7.63	7.74	7.53	11,000	27,330	-0.6
17/02/2011	7.63	146,620	7.76	7.84	7.61	8,950	69,000	-2.2
16/02/2011	7.76	63,960	7.74	7.76	7.74	0	40,200	-1.5
15/02/2011	7.74	20,510	7.74	7.74	7.70	0	2,000	-0.1
14/02/2011	7.74	17,650	7.78	7.82	7.74	0	5,630	-0.2
11/02/2011	7.78	36,210	7.76	7.78	7.72	0	25,700	-1.0
10/02/2011	7.76	24,710	7.70	7.78	7.70	0	5,100	-0.2
09/02/2011	7.70	38,900	7.76	7.84	7.68	1,000	5,000	-0.2
08/02/2011	7.76	11,380	7.94	7.94	7.76	1,000	0	0.0
28/01/2011	7.94	60,590	7.78	7.94	7.76	0	1,000	-0.0
27/01/2011	7.78	29,760	7.82	7.82	7.78	500	0	0.0
26/01/2011	7.82	3,900	7.70	7.82	7.74	0	0	0
25/01/2011	7.70	30,260	7.74	7.76	7.63	0	0	0
24/01/2011	7.74	44,390	7.76	7.76	7.72	0	0	0
21/01/2011	7.76	33,170	7.74	7.78	7.72	0	100	-0.0
20/01/2011	7.74	118,110	7.78	7.82	7.63	20,190	0	0.7
19/01/2011	7.78	58,890	7.78	7.82	7.72	1,690	0	0.1
18/01/2011	7.78	25,450	7.84	7.86	7.76	0	0	0
17/01/2011	7.84	15,350	7.86	7.88	7.84	0	0	0
14/01/2011	7.86	80,670	7.82	7.86	7.76	21,090	0	0.8
13/01/2011	7.82	51,840	7.72	7.86	7.72	0	0	0
12/01/2011	7.72	58,710	7.68	7.82	7.68	10,000	1,400	0.3
11/01/2011	7.68	74,230	7.70	7.72	7.63	10,000	0	0.4
10/01/2011	7.70	69,950	7.80	7.80	7.70	10,000	0	0.4
07/01/2011	7.80	37,070	7.82	8.03	7.80	0	0	0
06/01/2011	7.82	67,870	7.86	7.88	7.82	0	0	0
05/01/2011	7.86	89,650	7.86	7.92	7.86	43,870	0	1.7
04/01/2011	7.86	89,340	8.05	8.05	7.82	0	0	0
31/12/2010	8.05	82,390	7.78	8.05	7.74	10,000	0	0.4
30/12/2010	7.78	34,240	7.80	7.80	7.74	0	0	0
29/12/2010	7.80	107,460	7.84	7.94	7.74	21,880	29,000	-0.3
28/12/2010	7.84	85,740	7.80	7.88	7.80	25,000	25,000	0.0
27/12/2010	7.80	37,180	7.78	7.80	7.74	15,000	0	0.6
24/12/2010	7.78	112,740	7.86	7.90	7.78	15,000	33,000	-0.7
23/12/2010	7.86	111,410	7.88	8.13	7.84	56,000	0	2.1
22/12/2010	7.88	84,620	7.94	8.01	7.88	46,490	23,000	0.9
21/12/2010	7.94	208,180	7.96	8.05	7.84	105,730	63,100	1.6
20/12/2010	7.96	98,410	8.15	8.15	7.94	98,560	27,000	2.8
17/12/2010	8.15	156,920	7.78	8.15	7.76	21,650	5,000	0.6
16/12/2010	7.78	50,100	7.94	7.94	7.72	5,000	0	0.2
15/12/2010	7.94	90,970	8.13	8.17	7.94	10,000	1,000	0.3
14/12/2010	8.13	253,210	8.19	8.25	7.90	123,650	0	4.8
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

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 (2026-05-13)	-1.30	-1.98%	15,312,600	-1,482,565	0	63 71.30 63.60
2 tháng (2026-04-13)	2.20	3.53%	19,625,300	-1,491,198	0	60.70 71.30 63.60
3 tháng (2026-03-16)	2.30	3.70%	24,697,900	-894,198	26.4	56.80 71.30 63.60
6 tháng (2025-12-15)	8.50	15.18%	72,791,400	-1,868,098	-27.7	55.90 71.30 63.60
12 tháng (2025-06-17)	13.05	25.38%	130,127,400	-2,582,998	-77.5	48.65 71.30 63.60
24 tháng (2024-06-24)	9.84	18.01%	229,238,500	-7,968,570	-314.1	39.88 71.30 63.60
36 tháng (2023-06-28)	21.94	51.55%	345,804,300	-3,681,449	-70.7	38.72 71.30 63.60
60 tháng (2021-07-08)	23.07	55.69%	672,369,300	1,766,488	91.6	28.07 74.65 63.60

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH