Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2023	45.72	584,400	45.28	46.97	45.46	200	13,400	-0.7
11/07/2023	45.28	631,800	45.46	46.26	45.10	6,300	10,000	-0.2
10/07/2023	45.46	504,600	45.46	45.81	45.28	300	13,000	-0.6
07/07/2023	45.46	846,100	43.99	46.08	43.67	9,400	43,900	-1.8
06/07/2023	43.99	719,500	44.12	44.43	43.50	3,700	1,000	0.1
05/07/2023	44.12	946,300	43.14	44.43	43.18	39,800	3,300	1.8
04/07/2023	43.14	829,400	42.25	43.63	41.85	3,000	1,500	0.1
03/07/2023	42.25	522,600	41.36	42.25	41.40	39,300	5,300	1.6
30/06/2023	41.36	422,600	41.62	41.85	41.36	14,200	0	0.7
29/06/2023	41.62	606,100	42.56	42.69	41.62	5,100	6,600	-0.1
28/06/2023	42.56	510,900	42.29	42.69	42.11	3,200	0	0.2
27/06/2023	42.29	468,500	42.20	42.83	42.11	0	8,400	-0.4
26/06/2023	42.20	791,900	42.07	42.78	41.27	1,800	31,900	-1.4
23/06/2023	42.07	878,800	42.78	43.05	41.94	2,900	55,500	-2.5
22/06/2023	42.78	1,053,200	42.74	43.41	42.56	11,200	25,500	-0.7
21/06/2023	42.74	1,616,800	41.80	43.14	41.85	4,900	10,000	-0.2
20/06/2023	41.80	509,400	40.91	42.16	40.82	12,600	200	0.6
19/06/2023	40.91	441,700	41.18	41.36	40.78	1,200	17,100	-0.7
16/06/2023	41.18	795,700	41.00	42.52	41.09	2,600	10,800	-0.4
15/06/2023	41.00	371,300	41.04	41.27	40.78	3,600	25,200	-1.0
14/06/2023	41.04	271,700	41.31	41.71	41.00	700	6,700	-0.3
13/06/2023	41.31	582,700	41.18	41.53	40.91	1,700	7,700	-0.3
12/06/2023	41.18	489,000	41.18	41.62	40.60	3,500	27,900	-1.1
09/06/2023	41.18	715,900	41.09	41.80	40.51	2,500	8,900	-0.3
08/06/2023	41.09	983,100	42.43	43.85	41.09	14,000	172,600	-7.6
07/06/2023	42.43	1,007,700	41.89	42.52	41.71	9,000	204,700	-9.2
06/06/2023	41.89	753,400	41.58	42.11	41.09	39,400	0	1.8
05/06/2023	41.58	493,600	41.76	42.20	41.58	131,600	0	6.2
02/06/2023	41.76	717,400	42.34	42.52	41.58	8,100	15,100	-0.3
01/06/2023	42.34	372,900	42.34	42.56	41.94	101,700	6,100	4.5
31/05/2023	42.34	1,214,300	40.82	42.74	40.82	14,700	4,000	0.5
30/05/2023	40.82	853,100	41.00	41.58	40.42	9,600	22,000	-0.6
29/05/2023	41.00	885,500	41.00	41.71	40.78	108,400	23,800	3.9
26/05/2023	41.00	913,500	40.87	41.76	40.82	9,200	39,800	-1.4
25/05/2023	40.87	1,796,100	38.77	41.27	39.17	10,500	2,300	0.4
24/05/2023	38.77	576,300	38.77	39.80	38.42	103,000	6,800	4.2
23/05/2023	38.77	734,300	38.50	39.44	38.50	101,900	35,900	2.9
22/05/2023	38.50	567,500	38.50	39.04	38.42	2,100	75,900	-3.2
19/05/2023	38.50	1,165,700	37.12	38.73	36.99	69,500	8,100	2.6
18/05/2023	37.12	182,100	37.26	37.30	36.99	2,900	7,200	-0.2
17/05/2023	37.26	430,900	37.12	37.61	36.81	203,500	1,100	8.5
16/05/2023	37.12	257,400	37.12	37.30	36.86	77,000	2,200	3.1
15/05/2023	37.12	483,500	37.70	37.97	37.12	153,300	115,300	1.6
12/05/2023	37.70	458,900	37.39	37.84	37.12	103,400	5,400	4.1
11/05/2023	37.39	354,800	37.79	37.93	37.35	91,700	900	3.8
10/05/2023	37.79	538,100	37.35	37.88	37.30	246,600	6,500	10.2
09/05/2023	37.35	400,700	37.12	37.79	37.17	2,000	0	0.1
08/05/2023	37.12	486,600	36.45	37.30	36.50	117,200	0	4.9
05/05/2023	36.45	200,100	36.77	36.77	36.41	54,100	0	2.2
04/05/2023	36.77	486,200	36.81	37.30	36.41	16,800	3,100	0.6
28/04/2023	36.81	277,800	36.41	36.90	36.41	8,800	0	0.4
27/04/2023	36.41	297,800	36.19	36.63	36.23	12,500	4,000	0.3
26/04/2023	36.19	376,700	35.70	36.32	35.47	92,900	5,000	3.6
25/04/2023	35.70	272,300	35.70	36.45	35.70	101,500	0	4.1
24/04/2023	35.70	144,600	35.74	36.14	35.56	100	3,100	-0.1
21/04/2023	35.74	371,500	35.79	36.54	35.03	15,200	1,300	0.6
20/04/2023	35.79	199,500	35.83	36.10	35.65	6,200	20,300	-0.6
19/04/2023	35.83	380,700	36.28	36.50	35.83	200	18,000	-0.7
18/04/2023	36.28	254,200	36.54	36.72	36.10	15,300	4,400	0.4
17/04/2023	36.54	341,100	35.83	38.01	35.92	21,100	10	0.9
14/04/2023	35.83	561,300	37.48	37.70	35.83	4,900	19,000	-0.6
13/04/2023	37.48	267,300	38.06	38.24	37.48	8,800	17,100	-0.3
12/04/2023	38.06	1,023,900	37.08	38.59	37.17	11,100	4,750	0.3
11/04/2023	37.08	319,000	36.99	37.21	36.54	0	5,800	-0.2
10/04/2023	36.99	378,600	36.99	37.88	36.99	4,100	10,400	-0.3
07/04/2023	36.99	468,100	37.30	37.43	36.63	4,200	24,770	-0.9
06/04/2023	37.30	614,400	37.88	37.97	37.30	15,300	13,000	0.1
05/04/2023	37.88	1,223,700	36.68	37.97	36.68	58,640	100	2.5
04/04/2023	36.68	474,300	36.45	36.72	36.37	84,904	800	3.5
03/04/2023	36.45	362,600	35.79	36.63	36.23	68,900	6,000	2.6
31/03/2023	35.79	435,800	35.21	35.92	34.98	13,100	5,300	0.3
30/03/2023	35.21	219,900	35.56	35.88	35.21	500	9,000	-0.3
29/03/2023	35.56	212,500	35.34	35.61	35.25	100,000	5,800	3.8
28/03/2023	35.34	122,000	35.47	36.05	35.34	2,100	0	0.1
27/03/2023	35.47	134,200	35.21	35.56	35.03	62,800	2,000	2.4
24/03/2023	35.21	352,500	34.85	35.38	34.76	14,700	300	0.6
23/03/2023	34.85	91,500	35.12	35.12	34.67	4,700	500	0.2
22/03/2023	35.12	97,500	35.07	35.38	35.03	0	3,400	-0.1
21/03/2023	35.07	278,800	34.58	35.07	34.63	100	3,200	-1.1
20/03/2023	34.58	618,100	35.43	35.61	34.49	106,900	32,800	2.9
17/03/2023	35.43	196,500	35.70	36.19	35.43	200	34,233	-1.4
16/03/2023	35.70	73,300	36.01	36.01	35.70	4,820	18,800	-0.6
15/03/2023	36.01	359,200	35.21	36.41	35.65	4,600	5,800	-0.0
14/03/2023	35.21	1,145,800	36.10	36.37	35.21	120,400	64,500	2.2
13/03/2023	36.10	397,800	36.54	36.59	35.96	66,900	6,500	2.4
10/03/2023	36.54	485,200	37.35	37.35	36.41	1,220	23,500	-0.9
09/03/2023	37.35	863,300	36.41	37.39	36.37	10,000	5,000	0.2
08/03/2023	36.41	288,200	36.23	36.41	35.83	72,300	9,300	2.6
07/03/2023	36.23	224,400	36.19	36.41	36.01	77,102	13,800	2.6
06/03/2023	36.19	251,300	36.10	36.94	36.19	52,300	10,500	1.7
03/03/2023	36.10	359,500	36.41	36.54	35.96	192,005	600	7.8
02/03/2023	36.41	381,000	36.54	36.77	36.28	113,800	1,300	4.6
01/03/2023	36.54	369,200	35.92	36.77	35.70	82,126	1,200	3.3
28/02/2023	35.92	306,100	36.10	36.54	35.83	105	23,900	-1.0
27/02/2023	36.10	525,000	36.14	36.45	35.56	216,300	6,800	8.5
24/02/2023	36.14	195,500	36.63	36.94	36.10	400	26,900	-1.1
23/02/2023	36.63	672,900	36.99	36.99	36.10	1,704	16,400	-0.6
22/02/2023	36.99	625,800	38.50	38.50	36.99	21,400	3,000	0.8
21/02/2023	38.50	466,700	38.77	39.22	38.33	9,700	5,200	0.2
20/02/2023	38.77	836,800	37.52	38.77	37.43	118,800	1,100	5.1

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	2.70	4.88%	4,507,800	-126,900	-7.3	54 58.20 58.20
2 tháng (2025-10-06)	1.70	3.02%	8,831,500	-265,200	-14.4	48.65 58.20 58.20
3 tháng (2025-09-05)	1.40	2.47%	13,923,700	-310,900	-16.7	48.65 58.90 58.20
6 tháng (2025-06-09)	8.31	16.73%	58,673,200	-963,700	-63.1	48.65 63.35 58.20
12 tháng (2024-12-09)	2.97	5.40%	131,005,300	-5,748,956	-266.8	39.88 66.38 58.20
24 tháng (2023-12-15)	14.18	32.37%	218,088,300	-3,050,941	-105.0	39.88 66.38 58.20
36 tháng (2022-12-20)	23.68	69.02%	333,764,100	1,656,282	95.6	34.09 66.38 58.20
60 tháng (2020-12-30)	6.89	13.49%	707,279,020	236,046	-50.7	28.07 74.65 58.20

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH