Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	58.10	211,100	58.10	58.30	57.70	26,400	20,800	0
04/12/2025	58.20	856,400	58.80	59.50	58.20	96,400	160,400	-3.8
03/12/2025	58	704,700	57.40	58.40	56.80	42,800	103,700	-3.5
02/12/2025	57	314,100	55.60	57.30	55.10	13,800	2,400	0.6
01/12/2025	55.20	216,200	56.10	56.20	55.20	20,300	6,100	0.8
28/11/2025	55.60	251,200	56.90	56.90	55.50	2,700	17,600	-0.8
27/11/2025	56.60	309,800	56	57	55.70	9,600	6,100	0.2
26/11/2025	55.60	49,600	55.20	55.80	55.20	7,300	6,300	0.1
25/11/2025	55.20	194,400	55.70	56.80	55	3,500	23,000	-1.1
24/11/2025	55.70	95,900	56.70	56.70	55.70	17,200	9,700	0.4
21/11/2025	56.10	142,400	56.40	56.60	55.30	5,600	24,100	-1.0
20/11/2025	56.50	96,500	56.40	57.30	56.10	4,600	4,100	0.0
19/11/2025	56.40	121,900	56.60	57.50	56.30	10,000	2,200	0.4
18/11/2025	56.50	179,500	57.30	57.60	56.40	14,700	7,700	0.4
17/11/2025	57.30	299,900	57.10	57.90	56.60	11,400	69,200	-3.3
14/11/2025	57.10	382,100	56.40	57.40	56.40	21,000	39,900	-1.1
13/11/2025	56.50	274,300	55.50	56.90	55.50	21,200	2,700	1.0
12/11/2025	55.40	83,400	54.60	55.40	54.60	5,900	8,200	-0.1
11/11/2025	54	108,400	54.20	54.90	54	5,100	9,000	-0.2
10/11/2025	54.20	62,000	54.10	54.90	54.10	3,700	5,000	-0.1
07/11/2025	54.10	128,000	55.50	56	54.10	11,700	12,300	-0.0
06/11/2025	55.80	137,000	55	56.50	55	3,600	3,900	-0.0
05/11/2025	54.90	91,200	55.30	55.50	54.80	8,100	2,800	0.3
04/11/2025	55.30	265,300	55.50	55.50	53.90	27,900	32,600	-0.3
03/11/2025	55.50	144,800	56.80	56.80	55.50	14,600	6,200	0.5
31/10/2025	55.90	219,100	56.50	57.10	55.80	16,500	10,700	0.3
30/10/2025	56.50	203,300	55.90	56.70	55.50	86,300	29,100	3.2
29/10/2025	55.90	357,100	54.50	56.80	54.50	35,100	10,100	1.4
28/10/2025	54	175,000	53	54	53	113,300	7,900	5.6
27/10/2025	53	234,900	53	54	52.80	32,300	68,100	-1.9
24/10/2025	52	182,900	51.70	52.50	50.70	5,000	16,700	-0.6
23/10/2025	51	115,200	51.80	51.80	51	1,700	57,200	-2.8
22/10/2025	50.60	160,000	50.20	51.30	50	9,300	64,100	-2.8
21/10/2025	50.20	356,600	49.75	51	48.65	52,900	77,100	-1.2
20/10/2025	48.65	330,900	52.50	52.60	48.65	91,800	82,700	0.3
17/10/2025	52.30	162,900	53.20	53.60	52.30	2,200	57,500	-2.9
16/10/2025	53.30	145,600	53.40	53.90	53	9,200	100	0.5
15/10/2025	53.30	354,300	54.30	54.30	53.10	11,000	46,600	-1.9
14/10/2025	54.30	187,400	55.10	55.50	54.30	4,900	12,000	-0.4
13/10/2025	55	204,600	54.40	55.60	54.30	700	18,000	-0.9
10/10/2025	54.50	369,100	55.60	55.60	54.40	100	38,900	-2.1
09/10/2025	55.30	131,300	55.80	55.90	55	0	0	0
08/10/2025	55.30	96,400	56.10	56.10	55	300	4,100	-0.2
07/10/2025	55.30	130,500	56.30	56.30	55.20	3,500	16,600	-0.7
06/10/2025	56.30	61,800	54.90	56.30	54.90	1,400	6,700	-0.3
03/10/2025	54.90	116,500	56	56	54.90	0	66,000	-3.6
02/10/2025	56	128,800	56.50	56.50	55.70	200	4,300	-0.2
01/10/2025	56.50	222,000	57.20	57.20	56.30	14,900	13,000	0.1
30/09/2025	55.30	283,200	55.60	55.60	54	105,000	71,400	1.9
29/09/2025	55.40	199,400	56.30	56.30	54.90	0	93,400	-5.2
26/09/2025	56.40	93,300	57.10	57.10	56.40	100	11,200	-0.6
25/09/2025	56.60	94,000	56.60	57.30	56.60	32,000	9,300	1.3
24/09/2025	56.60	155,700	56.90	57	56	4,500	83,000	-4.4
23/09/2025	56.90	106,500	56.60	57.40	56.60	6,900	29,000	-1.3
22/09/2025	56.60	175,400	56.50	56.90	56.20	19,900	3,800	0.9
19/09/2025	56.40	80,700	56.80	57.30	56.40	4,500	8,400	-0.2
18/09/2025	56.90	86,900	57.40	57.40	56.80	0	1,300	-0.1
17/09/2025	57.40	236,900	58.50	58.80	57.10	25,100	90,100	-3.8
16/09/2025	58.50	179,900	59	59	58	16,400	33,400	-1.0
15/09/2025	58.90	331,900	58.40	59	57.90	14,800	21,100	-0.4
12/09/2025	58.40	443,600	57.80	58.70	57	224,400	22,900	11.7
11/09/2025	57	550,600	55.40	57	54.30	242,200	99,800	8.1
10/09/2025	55.30	262,400	55.60	55.80	55.20	27,900	23,800	0.2
09/09/2025	55.40	374,000	55.80	56.30	55.10	216,100	134,000	4.6
08/09/2025	55.60	365,700	56.70	57.20	55.60	5,600	85,600	-4.5
05/09/2025	56.60	604,800	56.90	58.20	56.60	52,000	153,400	-5.8
04/09/2025	56.50	329,600	56	56.90	56	45,400	65,000	-1.1
03/09/2025	55.90	189,500	55.50	56	55.10	28,800	31,500	-0.1
29/08/2025	55.50	436,500	56.10	56.20	55.50	61,800	14,200	2.7
28/08/2025	56	278,100	56	56.40	55.60	11,800	10,000	0
27/08/2025: Cổ tức tiền mặt tỉ lệ: 13.5%
27/08/2025	56	541,500	55.40	56.60	55.30	227,500	18,000	11.7
26/08/2025	55.35	330,500	54.67	55.74	54.57	50,600	49,900	0.0
25/08/2025	54.57	646,000	55.15	55.25	54.08	124,500	227,400	-5.8
22/08/2025	54.18	1,388,900	57.01	57.01	53.59	123,900	69,300	3.0
21/08/2025	57.01	707,100	57.89	59.35	56.23	143,100	81,800	3.7
20/08/2025	57.89	861,300	59.35	59.65	57.01	61,400	324,200	-15.7
19/08/2025	59.35	807,300	61.21	61.21	59.16	27,300	277,500	-15.2
18/08/2025	60.52	378,000	59.65	60.72	59.65	66,600	26,500	2.5
15/08/2025	59.65	1,116,000	60.52	60.52	59.55	128,900	123,300	0.3
14/08/2025	60.52	1,306,400	62.48	62.57	60.52	155,500	608,100	-28.3
13/08/2025	62.28	1,274,800	61.79	62.87	61.11	111,000	106,800	0.3
12/08/2025	61.30	629,600	61.79	61.79	60.52	43,500	343,800	-18.7
11/08/2025	61.11	1,947,900	60.72	62.87	60.13	196,700	483,100	-18.0
08/08/2025	60.72	772,400	60.72	61.11	59.45	273,700	46,600	14.1
07/08/2025	60.52	508,800	61.21	61.99	60.23	137,300	44,500	5.8
06/08/2025	60.04	818,500	60.04	60.04	59.16	258,400	200,400	3.5
05/08/2025	59.16	1,314,900	60.33	61.21	58.57	41,800	382,200	-21.0
04/08/2025	60.04	786,600	62.09	62.09	59.74	7,300	341,100	-20.6
01/08/2025	61.11	503,500	62.67	62.87	60.33	15,200	150,000	-8.5
31/07/2025	62.48	798,000	61.40	63.26	61.30	114,300	25,400	5.7
30/07/2025	60.52	351,000	60.04	60.91	59.84	53,700	60,600	-0.4
29/07/2025	60.04	1,239,200	60.43	63.06	59.45	181,400	80,600	6.2
28/07/2025	60.13	660,200	60.91	61.11	59.65	29,300	94,800	-4.0
25/07/2025	60.04	840,800	62.96	63.45	58.96	11,100	95,700	-5.4
24/07/2025	63.35	655,300	63.45	64.23	62.18	700	119,600	-7.7
23/07/2025	63.35	868,000	60.52	63.45	59.55	179,600	33,500	9.2
22/07/2025	60.04	686,100	60.82	61.70	59.45	20,900	176,400	-9.6
21/07/2025	60.82	436,000	61.40	62.18	60.82	25,900	76,300	-3.2
18/07/2025	60.72	1,119,100	59.06	61.50	58.57	119,800	114,100	0.3
17/07/2025	58.57	306,400	59.65	59.94	58.18	21,400	24,600	-0.2
16/07/2025	58.77	625,300	58.67	58.96	57.89	66,400	5,900	3.6

Page:
1
2
3
>>

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