Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	45.76	380,300	45.86	46.87	45.76	7,100	7,300	-0.0
11/10/2023	45.86	326,700	44.93	46.13	44.88	4,300	8,400	-0.2
10/10/2023	44.93	334,800	44.88	45.35	44.93	42,700	800	2.0
09/10/2023	44.88	286,000	44.98	45.21	44.70	19,200	17,800	0.1
06/10/2023	44.98	187,200	44.14	44.98	43.63	2,200	6,700	-0.2
05/10/2023	44.14	445,800	43.63	45.25	43.54	8,600	15,900	-0.4
04/10/2023	43.63	239,600	43.17	44.19	42.61	11,600	3,400	0.4
03/10/2023	43.17	410,400	44.47	44.47	42.80	90,000	19,500	3.3
02/10/2023	44.47	136,400	43.91	44.84	43.59	2,100	200	0.1
29/09/2023	43.91	304,700	44.19	44.93	43.82	4,200	13,800	-0.5
28/09/2023	44.19	243,200	44.47	44.84	43.82	7,300	25,300	-0.9
27/09/2023	44.47	476,700	43.26	44.47	42.71	127,100	2,900	5.8
26/09/2023	43.26	553,100	44.00	45.02	43.26	51,400	24,400	1.3
25/09/2023	44.00	937,000	47.25	47.99	43.96	16,500	0	0.8
22/09/2023	47.25	872,500	48.82	48.82	46.60	44,700	5,100	2.1
21/09/2023	48.82	537,900	49.28	49.65	48.63	700	15,600	-0.8
20/09/2023	49.28	1,439,700	46.23	49.28	45.99	26,000	6,900	1.0
19/09/2023	46.23	299,900	46.50	46.60	45.39	13,500	4,300	0.5
18/09/2023	46.50	552,100	46.04	47.34	46.04	0	0	0
15/09/2023	46.04	475,800	45.25	46.27	45.16	36,100	10,800	1.2
14/09/2023	45.25	477,600	45.62	45.90	45.11	5,000	5,900	-0.0
13/09/2023	45.62	310,200	45.58	46.27	45.44	11,600	3,500	0.4
12/09/2023	45.58	344,800	45.11	46.09	44.70	47,600	20,000	1.3
11/09/2023	45.11	547,900	46.32	46.78	45.11	84,500	35,100	2.4
08/09/2023: Cổ tức tiền mặt tỉ lệ: 19.5%
08/09/2023	46.32	450,000	45.90	47.15	46.09	9,300	73,600	-3.2
07/09/2023	45.90	544,400	45.72	46.53	45.90	101,800	3,000	5.1
06/09/2023	45.72	405,100	45.55	45.90	45.01	6,900	14,100	-0.4
05/09/2023	45.55	400,600	45.37	46.17	45.46	29,400	16,400	0.7
31/08/2023	45.37	389,400	44.83	45.72	44.92	17,400	36,400	-1.0
30/08/2023	44.83	455,300	44.03	44.92	43.67	152,800	2,100	7.5
29/08/2023	44.03	355,800	43.67	44.30	43.67	61,000	3,800	2.8
28/08/2023	43.67	327,900	42.87	43.67	42.92	88,800	1,700	4.2
25/08/2023	42.87	393,500	43.09	43.45	42.74	108,200	100	5.2
24/08/2023	43.09	298,000	42.65	43.09	42.60	37,200	3,000	1.6
23/08/2023	42.65	170,300	42.69	43.32	42.43	26,900	0	1.3
22/08/2023	42.69	555,300	41.89	42.78	41.45	97,100	1,800	4.5
21/08/2023	41.89	416,500	42.07	42.52	41.36	100,000	14,400	4.0
18/08/2023	42.07	1,302,000	45.19	45.19	42.07	228,700	20,400	10.1
17/08/2023	45.19	366,100	45.72	45.90	45.10	78,900	3,800	3.8
16/08/2023	45.72	371,900	45.19	45.72	45.01	54,400	0	2.8
15/08/2023	45.19	302,800	45.28	45.63	45.01	51,000	1,500	2.5
14/08/2023	45.28	417,200	45.19	45.63	44.92	27,300	600	1.4
11/08/2023	45.19	372,400	45.01	45.19	44.21	1,200	3,200	-0.1
10/08/2023	45.01	745,600	45.55	45.90	44.12	10,900	11,500	-0.0
09/08/2023	45.55	556,900	46.70	46.70	45.55	100	4,700	-0.2
08/08/2023	46.70	443,500	47.15	47.33	46.53	51,700	9,000	2.2
07/08/2023	47.15	722,800	46.79	47.77	46.79	0	0	0
04/08/2023	46.79	532,300	46.62	46.79	46.08	48,000	18,300	1.5
03/08/2023	46.62	520,000	46.88	47.68	46.35	39,600	5,900	1.8
02/08/2023	46.88	241,900	46.79	47.24	46.35	32,500	13,100	1.0
01/08/2023	46.79	964,400	46.53	47.86	46.17	68,200	9,900	3.1
31/07/2023	46.53	322,200	46.79	47.15	46.08	7,000	9,900	-0.2
28/07/2023	46.79	387,200	47.06	47.60	46.62	7,400	26,900	-1.0
27/07/2023	47.06	588,600	46.35	47.06	45.63	3,100	11,500	-0.4
26/07/2023	46.35	340,400	45.90	46.35	45.55	9,000	5,400	0.2
25/07/2023	45.90	358,000	46.44	46.53	45.81	9,500	10,300	-0.0
24/07/2023	46.44	712,500	45.63	46.79	45.72	15,200	6,000	0.5
21/07/2023	45.63	359,900	45.46	45.90	45.01	12,100	3,200	0.5
20/07/2023	45.46	786,200	45.72	45.90	44.74	8,500	1,500	0.4
19/07/2023	45.72	511,700	45.72	46.62	45.63	8,700	72,700	-3.3
18/07/2023	45.72	502,900	46.26	46.44	45.55	11,400	22,600	-0.6
17/07/2023	46.26	695,600	45.55	47.06	45.55	82,900	500	4.3
14/07/2023	45.55	569,600	45.72	45.90	45.01	2,100	2,300	-0.0
13/07/2023	45.72	411,800	45.72	46.08	45.46	0	8,800	-0.5
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

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 (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