Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	61.40	126,700	61.20	62	60.70	3,800	5,400	0
28/04/2026	61.20	88,800	61	62.20	61	3,900	10,600	0
27/04/2026	60.70	70,800	60.90	61.40	60.30	800	20,600	0
24/04/2026	60.70	70,800	60.90	61.40	60.30	800	20,600	0
23/04/2026	60.70	181,200	61.50	61.50	59.50	1,400	67,100	0
22/04/2026	61.50	143,700	62.40	62.40	60.80	700	36,500	0
21/04/2026	62	181,500	62	62.80	62	3,800	4,000	0
20/04/2026	62	121,700	61.90	62.60	61.40	12,700	12,500	0
17/04/2026	61.90	222,400	62.20	62.90	61.20	34,400	7,100	0
16/04/2026	61.50	139,900	62	62	61.20	6,500	20,300	0
15/04/2026	61.80	130,800	62.80	62.80	61.70	7,100	8,300	0
14/04/2026	62.30	129,800	62.50	63	62	7,200	9,733	0
13/04/2026	62.30	341,900	62.50	63.60	62	74,600	222,200	0
10/04/2026	62.70	240,100	63.60	64	62.70	4,000	47,200	0
09/04/2026	63.50	336,500	63.20	63.90	62.50	100,400	44,700	0
08/04/2026	63	314,700	61.60	63	61.50	103,000	26,900	0
07/04/2026	60.50	218,900	61.40	61.40	60	66,600	5,000	0
06/04/2026	60.60	247,400	62.70	62.70	60.60	45,200	48,400	0
03/04/2026	62.80	175,300	63	63.60	62	18,400	35,600	0
02/04/2026	63	290,500	62	63.20	61.90	12,700	36,200	0
01/04/2026	62.20	120,500	62.50	62.70	62.10	17,500	11,400	0
31/03/2026	61.90	240,900	62.50	62.90	61.80	62,800	23,600	0
30/03/2026	62.50	224,600	61.20	63	61.20	46,800	22,200	0
27/03/2026	61.80	500,200	60.80	63.50	60.30	91,600	107,200	0
26/03/2026	60.50	178,000	59.50	60.80	59	50,700	5,400	0
25/03/2026	59.50	132,800	58	59.50	58	6,400	19,600	0
24/03/2026	57.80	113,000	58.10	58.60	57.60	4,300	36,200	0
23/03/2026	56.80	313,400	57.10	59	56	69,700	61,600	0
20/03/2026	58.50	240,300	61.10	61.10	58.50	43,800	47,800	-0.2
19/03/2026	61	206,200	61.50	61.50	60.60	122,800	9,700	7.0
18/03/2026	62	224,300	62	62.20	61	57,600	93,500	-2.3
17/03/2026	61	239,500	62.50	62.70	60.70	386,100	104,600	17.4
16/03/2026	62.20	515,500	61	62.50	60.90	109,800	36,400	4.5
13/03/2026	61.40	388,300	60.20	61.90	60.20	109,800	36,400	4.5
12/03/2026	61.50	460,600	59.60	62.40	59.60	252,900	17,000	14.5
11/03/2026	60.30	254,300	57.80	61	57.80	106,800	28,500	4.7
10/03/2026	58.20	506,100	58.30	59	56.60	27,700	122,800	-5.4
09/03/2026	57	482,400	57	58	57	27,700	122,800	-5.4
06/03/2026	61.20	415,700	61.70	63.30	61.20	64,100	62,700	0.1
05/03/2026	62	800,100	65.90	65.90	62	227,900	175,400	3.3
04/03/2026	65.90	1,395,900	68.90	69.90	64.20	348,600	276,400	4.6
03/03/2026	69	1,239,500	67.80	69.50	62.70	795,400	141,700	43.2
02/03/2026	67.40	1,881,900	60.60	67.50	60.60	138,500	483,800	-22.9
27/02/2026	63.10	454,000	63.90	64.80	63.10	20,500	110,900	-5.8
26/02/2026	63.70	569,200	63.70	63.90	62.70	51,700	94,200	-2.7
25/02/2026	63.70	931,600	63.70	64.60	63.10	137,500	173,000	-2.3
24/02/2026	63.20	1,168,100	61.60	63.20	61.60	219,100	377,400	-9.9
23/02/2026	61.50	628,000	60.60	62.20	60.60	41,700	220,000	-11.0
13/02/2026	60.40	483,000	59	60.40	58.50	203,200	81,500	7.3
12/02/2026	59	269,200	59.10	59.20	58.70	9,100	131,800	-7.2
11/02/2026	58	706,000	58	59.20	58	56,200	360,200	-17.8
10/02/2026	57.80	598,900	58.50	59.30	57.20	110,500	21,800	5.1
09/02/2026	58.50	428,500	59.50	60	58.40	81,300	331,200	-15.2
06/02/2026	58.80	1,759,300	62	63	58.80	81,300	331,200	-15.2
05/02/2026	63.10	1,273,900	66.60	66.80	63.10	14,300	140,500	-8.3
04/02/2026	67	1,301,600	68.60	68.70	66.30	333,700	394,700	-4.2
03/02/2026	67.90	2,256,300	64.20	67.90	64	138,500	483,800	-22.9
02/02/2026	63.50	957,700	64.30	65	62.50	84,500	391,000	-19.6
30/01/2026	64.30	763,700	63.10	64.90	62.20	291,500	78,400	13.7
29/01/2026	62	799,000	63.40	63.40	61.50	113,900	344,800	-14.3
28/01/2026	62.70	643,800	64.10	64.80	62.30	30,100	142,500	-7.2
27/01/2026	64	595,800	63	64.20	62.20	252,900	78,800	11.1
26/01/2026	62.50	667,100	62.20	64	61.10	102,700	156,400	-3.4
23/01/2026	62.20	793,200	64	64	62.20	428,300	239,500	11.9
22/01/2026	64	840,400	63	65	62.80	570,200	44,900	33.7
21/01/2026	62.60	1,573,700	65.10	65.30	61.50	403,200	13,100	24.7
20/01/2026	66	1,227,100	68	68.40	66	167,800	304,500	-9.2
19/01/2026	68.10	1,205,800	65.50	69.60	65.50	294,700	65,000	15.6
16/01/2026	66	917,100	69.50	69.50	65.60	93,200	131,400	-2.6
15/01/2026	67.90	2,265,300	63.80	67.90	63.70	1,034,400	371,300	44.2
14/01/2026	63.50	2,066,700	63.60	66.50	62.30	51,500	353,800	-19.5
13/01/2026	63.50	1,302,900	63.10	65	61	157,800	96,600	3.7
12/01/2026	62.80	1,017,600	63.90	65.80	62.40	11,100	256,000	-15.5
09/01/2026	62.40	1,903,200	58.60	62.40	58.60	248,000	364,900	-7.1
08/01/2026	58.40	1,067,300	61	61.70	58.40	119,700	528,400	-24.3
07/01/2026	60	1,433,500	59	60.70	58.50	382,900	573,500	-11.4
06/01/2026	58.30	730,400	56.80	59.90	56.80	114,200	364,100	-14.6
05/01/2026	56.80	664,000	58.40	58.80	56	22,100	76,300	-3.2
31/12/2025	58.50	150,700	59	59.40	58.30	15,100	13,800	0.1
30/12/2025	59	1,500,500	56.50	60.10	56.50	169,800	326,700	-9.5
29/12/2025	56.20	97,500	55.90	57.40	55.90	11,900	10,800	0.1
26/12/2025	55.90	271,100	55.50	56.50	54.60	17,300	47,400	-1.7
25/12/2025	56	259,600	56.50	56.70	55.70	7,200	120,500	-6.3
24/12/2025	56.30	174,600	57.20	57.20	56.30	3,500	25,700	-1.3
23/12/2025	56.70	262,000	58	58.30	56.60	34,600	11,700	1.3
22/12/2025	58	197,400	57.80	58.50	57.60	14,000	24,000	-0.6
19/12/2025	57.80	211,800	57	57.90	56.60	80,300	4,900	4.3
18/12/2025	57	104,800	57.80	57.90	56.80	1,200	8,200	-0.4
17/12/2025	57.60	250,500	57.10	58.40	57.10	127,600	21,700	6.1
16/12/2025	57	227,800	56.40	57.70	55.30	112,800	2,500	6.3
15/12/2025	56	297,500	54.40	56.80	54.30	176,600	5,700	9.6
12/12/2025	54.50	454,800	56.30	57.10	54.50	160,500	18,800	8.0
11/12/2025	56.20	127,600	57	57.40	56.20	6,900	27,100	-1.2
10/12/2025	57.10	136,000	57	57.60	56.60	61,500	34,600	1.5
09/12/2025	57	223,500	57.20	57.50	56.20	37,200	15,200	1.2
08/12/2025	57.20	252,500	58	58.40	57.10	1,800	24,900	-1.3
05/12/2025	58	322,100	58.10	58.50	57.70	30,800	20,800	0.6
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

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 (2026-03-30)	-1.30	-2.08%	4,232,700	-109,433	0	60.50 63.50 61.40
2 tháng (2026-03-02)	-6.20	-9.20%	14,720,700	943,267	67.5	56.80 69 61.40
3 tháng (2026-01-29)	-0.80	-1.29%	30,068,700	-1,134,633	-62.7	56.80 69 61.40
6 tháng (2025-10-31)	5.30	9.48%	62,234,000	-681,933	-29.1	54 69 61.40
12 tháng (2025-05-05)	17.37	39.63%	133,582,600	-2,234,734	-67.2	43.73 69 61.40
24 tháng (2024-05-09)	6.64	12.16%	225,699,200	-6,574,184	-302.2	39.88 69 61.40
36 tháng (2023-05-15)	24.08	64.86%	351,377,200	-2,235,984	-61.7	37.12 69 61.40
60 tháng (2021-05-25)	17.53	40.15%	684,367,800	1,210,753	-1.8	28.07 74.65 61.40

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH