Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	6.30	11.21%	21,424,000	107,600	13.7	56.20 68.10 64
2 tháng (2025-11-28)	6.90	12.41%	27,540,200	453,500	33.2	54.50 68.10 64
3 tháng (2025-10-29)	6.60	11.81%	31,486,100	473,200	34.3	54 68.10 64
6 tháng (2025-07-31)	0.02	0.04%	58,649,400	-1,401,500	-80.3	48.65 68.10 64
12 tháng (2025-02-03)	11.45	22.42%	152,013,300	-5,114,872	-223.2	39.88 68.10 64
24 tháng (2024-02-07)	12.85	25.87%	232,511,300	-2,608,841	-72.1	39.88 68.10 64
36 tháng (2023-02-13)	26.40	73.14%	345,874,600	1,152,212	91.3	34.58 68.10 64
60 tháng (2021-02-22)	12.91	26.04%	699,606,100	-203,914	-69.7	28.07 74.65 64

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH