Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2025	65.40	1,288,900	65.89	67.36	64.23	299,500	423,700	-8.1
26/03/2025	65.50	559,500	65.40	66.38	64.53	27,800	132,500	-7.1
25/03/2025	65.31	2,261,500	63.45	66.77	61.50	0	0	0
24/03/2025	62.96	476,600	63.16	63.16	61.50	124,000	98,200	1.7
21/03/2025	62.48	497,300	62.38	63.26	62.09	0	0	0
20/03/2025	62.28	513,300	63.35	63.35	61.89	184,800	174,200	0.7
19/03/2025	62.77	742,500	60.72	63.06	60.23	261,200	41,000	14.0
18/03/2025	60.82	967,800	61.01	62.28	60.13	309,200	194,100	7.1
17/03/2025	61.01	1,074,400	62.67	62.77	60.43	239,300	242,200	-0.2
14/03/2025	62.28	2,102,100	63.84	67.16	62.18	77,800	885,600	-53.0
13/03/2025	63.75	1,170,500	62.87	64.43	62.57	406,400	145,100	17.1
12/03/2025	62.67	846,900	63.35	63.75	61.70	32,100	303,400	-17.4
11/03/2025	63.26	1,555,500	62.57	64.53	62.57	229,700	709,059	-31.3
10/03/2025	62.96	1,141,800	64.23	64.43	62.48	167,600	126,800	2.6
07/03/2025	63.45	798,600	63.75	64.92	63.26	126,300	343,300	-14.2
06/03/2025	63.35	1,222,000	64.53	65.99	63.06	59,200	262,800	-13.6
05/03/2025	63.94	489,000	64.43	64.92	63.55	35,400	45,100	-0.6
04/03/2025	64.43	1,125,200	63.06	65.01	62.38	258,000	148,600	7.2
03/03/2025	62.48	699,100	64.43	64.43	62.18	84,890	201,803	-7.6
28/02/2025	64.53	1,226,100	64.33	64.92	62.96	437,101	633,700	-12.7
27/02/2025	64.33	1,000,400	63.06	64.33	61.50	190,100	235,200	-2.9
26/02/2025	63.06	851,800	63.84	65.01	63.06	64,800	265,400	-13.2
25/02/2025	63.35	605,700	63.94	64.04	62.67	61,400	153,402	-6.0
24/02/2025	63.84	1,113,600	60.52	64.33	60.52	169,200	311,300	-9.1
21/02/2025	60.91	864,500	60.33	60.91	59.06	194,900	152,700	2.7
20/02/2025	60.13	1,611,500	56.62	60.43	56.62	402,605	97,500	18.5
19/02/2025	56.52	825,900	55.55	56.52	55.15	299,300	65,200	13.5
18/02/2025	55.35	434,600	54.47	55.45	54.37	25,600	19,700	0.3
17/02/2025	54.47	862,100	53.69	56.13	53.59	36,200	6,000	1.7
14/02/2025	53.10	620,100	51.84	53.40	51.74	71,900	6,100	3.6
13/02/2025	51.54	301,100	50.27	51.64	50.18	24,400	3,900	1.1
12/02/2025	50.27	44,100	50.47	50.66	50.18	100	2,400	-0.1
11/02/2025	50.18	122,900	50.18	50.27	49.69	100	5,480	-0.3
10/02/2025	50.08	112,000	50.66	51.25	50.08	0	20,400	-1.1
07/02/2025	50.86	117,400	51.54	51.64	50.86	1,200	4,500	-0.2
06/02/2025	51.25	81,900	51.25	51.54	51.15	1,400	11,400	-0.5
05/02/2025	51.54	174,800	51.05	52.03	51.05	35,700	1,000	1.8
04/02/2025	51.15	81,800	51.25	51.25	50.86	1,000	4,200	-0.2
03/02/2025	51.05	149,000	51.25	51.64	50.76	9,900	1,200	0.5
24/01/2025	50.76	77,700	51.45	51.45	50.47	0	300	-0.0
23/01/2025	51.15	144,000	49.69	51.64	49.59	0	1,500	-0.1
22/01/2025	49.59	88,000	50.08	50.08	49.59	0	6,000	-0.3
21/01/2025	50.08	44,600	50.47	50.47	50.08	2,100	0	0.1
20/01/2025	50.27	74,800	50.27	50.47	50.08	5,300	1,100	0.2
17/01/2025	50.08	50,800	49.79	50.18	49.79	0	3,900	-0.2
16/01/2025	49.59	56,100	49.79	49.79	49.20	0	1,300	-0.1
15/01/2025	49.40	29,100	49.59	49.98	48.91	1,800	6,500	-0.2
14/01/2025	49.20	152,500	48.81	49.59	48.81	98,600	0	5.0
13/01/2025	48.52	99,900	48.81	48.91	48.22	100	2,000	-0.1
10/01/2025	48.81	91,700	50.18	50.27	48.81	500	900	-0.0
09/01/2025	50.27	31,500	50.57	50.66	50.08	1,600	3,800	-0.1
08/01/2025	50.57	104,700	49.79	50.57	49.10	500	0	0.0
07/01/2025	49.79	141,100	50.66	50.76	49.79	0	17,200	-0.9
06/01/2025	50.66	187,000	50.96	51.35	50.08	1,500	23,800	-1.2
03/01/2025	51.35	106,300	52.03	52.32	51.35	100	2,300	-0.1
02/01/2025	51.74	72,500	51.84	52.23	51.64	3,600	500	0.2
31/12/2024	51.93	108,200	51.93	51.93	51.15	100	1,400	-0.1
30/12/2024	51.54	182,100	51.93	52.13	51.35	100	3,383	-0.2
27/12/2024	52.13	108,300	52.62	52.62	52.13	300	4,400	-0.2
26/12/2024	52.62	130,300	52.32	53.01	52.23	2,400	2,600	-0.0
25/12/2024	52.62	198,000	52.62	53.10	52.32	600	0	0.0
24/12/2024	52.32	95,200	52.23	52.62	52.03	3,800	6,700	-0.2
23/12/2024	52.32	113,200	52.71	52.81	52.32	10,200	8,600	0.1
20/12/2024	52.52	164,900	52.32	52.81	52.03	1,000	76,000	-4.0
19/12/2024	52.23	200,800	52.81	52.81	51.84	600	0	0.0
18/12/2024	52.91	140,400	53.10	53.10	52.42	5,800	4,501	0.1
17/12/2024	53.10	149,200	53.40	53.50	53.01	0	6,200	-0.3
16/12/2024	53.30	178,100	53.20	53.89	53.20	200	13,600	-0.7
13/12/2024: Cổ tức tiền mặt tỉ lệ: 30%
13/12/2024	53.50	316,400	53.40	53.89	53.10	2,200	40,200	-2.1
12/12/2024	54.47	380,800	54.29	54.66	54.19	13,300	16,000	-0.2
11/12/2024	54.29	304,900	54.75	54.75	53.82	1,900	22,500	-1.2
10/12/2024	54.75	168,600	55.12	55.12	54.56	1,800	32,300	-1.8
09/12/2024	55.03	554,300	54.56	55.40	54.19	19,200	100	1.1
06/12/2024	54.10	221,500	53.45	54.56	53.45	1,200	7,900	-0.4
05/12/2024	53.73	266,700	53.17	53.73	52.80	23,600	8,800	0.9
04/12/2024	52.80	186,300	53.45	53.73	52.53	1,700	5,200	-0.2
03/12/2024	53.45	244,000	52.80	53.54	52.80	17,800	2,000	0.9
02/12/2024	52.71	133,900	52.71	53.17	52.43	13,300	1,300	0.7
29/11/2024	52.25	149,300	52.53	52.90	52.25	1,700	1,300	0.0
28/11/2024	52.34	204,100	52.90	53.08	52.34	500	18,400	-1.0
27/11/2024	52.62	84,400	53.08	53.08	52.43	600	7,200	-0.4
26/11/2024	52.80	82,600	52.43	53.08	52.43	9,400	6	0.5
25/11/2024	52.99	145,800	52.99	53.08	52.43	2,200	7,300	-0.3
22/11/2024	52.99	221,500	51.78	52.99	51.78	19,000	200	1.1
21/11/2024	51.78	62,500	51.32	51.78	51.23	7,400	0	0.4
20/11/2024	51.23	143,800	51.23	51.88	50.95	10,800	1,500	0.5
19/11/2024	51.23	155,100	51.60	51.97	51.23	55,900	30	3.1
18/11/2024	51.23	134,400	51.78	51.78	50.86	16,500	15,700	0.0
15/11/2024	51.04	168,700	51.69	51.69	50.95	500	16,300	-0.9
14/11/2024	52.06	210,400	52.34	52.71	51.88	2,000	22,600	-1.2
13/11/2024	52.62	194,000	52.06	52.62	51.88	6,400	18,300	-0.7
12/11/2024	52.16	217,100	52.34	52.80	51.78	4,800	28,400	-1.3
11/11/2024	52.34	322,400	51.97	52.71	51.97	4,500	15,100	-0.6
08/11/2024	51.78	77,300	51.69	52.16	51.60	200	4,000	-0.2
07/11/2024	51.78	86,000	52.53	52.53	51.78	300	3,200	-0.2
06/11/2024	52.34	418,200	50.49	52.43	50.49	0	0	0
05/11/2024	50.49	101,400	50.67	50.86	50.40	500	49,200	-2.7
04/11/2024	50.67	84,100	51.41	51.78	50.67	500	40,400	-2.2
01/11/2024	51.32	50,300	51.88	52.06	51.23	0	8,100	-0.5
31/10/2024	52.80	77,000	51.41	52.80	51.14	3,700	4,000	-0.0

Page:
<<
3
4
5
>>

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