Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2024	55.90	62,500	55.40	55.90	55.30	7,400	0	0.4
20/11/2024	55.30	143,800	55.30	56	55	10,800	1,500	0.5
19/11/2024	55.30	155,100	55.70	56.10	55.30	55,900	30	3.1
18/11/2024	55.30	134,400	55.90	55.90	54.90	16,500	15,700	0.0
15/11/2024	55.10	168,700	55.80	55.80	55	500	16,300	-0.9
14/11/2024	56.20	210,400	56.50	56.90	56	2,000	22,600	-1.2
13/11/2024	56.80	194,000	56.20	56.80	56	6,400	18,300	-0.7
12/11/2024	56.30	217,100	56.50	57	55.90	4,800	28,400	-1.3
11/11/2024	56.50	322,400	56.10	56.90	56.10	4,500	15,100	-0.6
08/11/2024	55.90	77,300	55.80	56.30	55.70	200	4,000	-0.2
07/11/2024	55.90	86,000	56.70	56.70	55.90	300	3,200	-0.2
06/11/2024	56.50	418,200	54.50	56.60	54.50	0	0	0
05/11/2024	54.50	101,400	54.70	54.90	54.40	500	49,200	-2.7
04/11/2024	54.70	84,100	55.50	55.90	54.70	500	40,400	-2.2
01/11/2024	55.40	50,300	56	56.20	55.30	0	8,100	-0.5
31/10/2024	57	77,000	55.50	57	55.20	3,700	4,000	-0.0
30/10/2024	55.50	34,900	56	56	55.30	0	5,200	-0.3
29/10/2024	55.70	57,900	55	55.90	55	3,900	2,200	0.1
28/10/2024	55	102,600	55.30	55.30	54.90	0	11,100	-0.6
25/10/2024	55.30	111,400	55.80	55.90	55	1,100	48,800	-2.6
24/10/2024	55.80	92,200	56.20	56.30	55.60	0	33,900	-1.9
23/10/2024	56.20	121,700	55.60	56.30	55.60	6,700	12,300	-0.3
22/10/2024	55.60	194,400	56.70	57.10	55.30	9,600	4,300	0.3
21/10/2024	56.60	140,100	57.10	57.70	56.50	0	28,100	-1.6
18/10/2024	57.90	79,100	57.90	58.70	57.90	3,400	12,100	-0.5
17/10/2024	57.90	122,000	57.90	58	57.30	300	9,700	-0.5
16/10/2024	58	190,600	59	59	57.50	100	19,900	-1.1
15/10/2024	59	114,600	59.90	59.90	58.50	600	3,000	-0.1
14/10/2024	59.90	207,200	58.70	59.90	58.70	19,400	1,200	1.1
11/10/2024	58.70	103,900	58.30	58.70	58	1,100	5,600	-0.3
10/10/2024	58.20	75,500	58.70	59.10	58.10	200	13,600	-0.8
09/10/2024	58.70	101,300	58.30	58.90	58	3,500	200	0.2
08/10/2024	58.30	96,200	58	58.60	57.30	1,200	8,700	-0.4
07/10/2024	57.90	219,500	58.20	58.20	57.20	72,100	13,400	3.4
04/10/2024	58.20	140,400	58.70	59.40	58.10	50,100	0	2.9
03/10/2024	58.70	102,200	60.50	60.50	58.10	600	600	-0.0
02/10/2024	60.10	216,300	60	60.80	59.60	69,400	12,900	3.4
01/10/2024	60	189,400	59.90	60.80	59.60	63,400	64,300	-0.1
30/09/2024	60	157,400	59.10	60	59	73,100	36,800	2.2
27/09/2024	59.60	209,500	60.20	60.20	59	74,000	41,500	1.9
26/09/2024	60.40	259,800	60.50	60.80	59.80	89,000	1,100	5.3
25/09/2024	60	153,400	60.50	60.50	59.70	59,500	1,200	3.5
24/09/2024	60.20	383,400	59	60.20	58.80	129,800	51,500	4.7
23/09/2024	59	124,900	59	59	58.80	53,800	2,400	3.0
20/09/2024	58.60	198,600	59.80	59.80	58.60	25,000	1,500	1.4
19/09/2024	59.30	223,200	59.20	59.40	58.70	28,500	118,000	-5.3
18/09/2024	59.30	427,500	58.40	59.40	58.40	63,400	100,800	-2.2
17/09/2024	58.20	177,900	58.20	58.20	57.80	84,200	100,200	-0.9
16/09/2024	57.90	149,600	57.80	58.40	57.40	70,500	80,000	-0.5
13/09/2024	57.90	57,400	58.10	58.10	57.30	1,000	5,800	-0.3
12/09/2024	58	69,000	57.60	59	57.20	200	6,800	-0.4
11/09/2024	57.80	117,600	57.50	58	56.70	2,500	4,600	-0.1
10/09/2024	57.70	142,500	58.80	58.80	54.30	9,800	3,700	0.3
09/09/2024	58.30	163,700	58	58.30	56.40	0	0	0
06/09/2024	57.10	172,600	57.60	59.50	56.90	50,600	62,400	-0.7
05/09/2024	57	261,400	59.10	59.30	57	100	21,100	-1.2
04/09/2024	58.70	270,900	59.40	59.40	58.10	5,900	79,500	-4.3
30/08/2024	59.50	490,400	59	59.50	58.90	7,800	191,700	-10.9
29/08/2024	59	412,800	58.30	59	58	64,000	150,300	-5.1
28/08/2024	58.20	676,400	56.80	58.20	56.80	56,900	313,700	-14.8
27/08/2024	56.70	240,000	56.30	57.20	55.70	13,400	105,000	-5.2
26/08/2024	56.20	166,800	56.90	57.10	56.20	1,400	72,100	-4.0
23/08/2024	56.70	104,400	57.10	57.50	56.60	200	7,400	-0.4
22/08/2024	57.30	93,700	57.70	57.70	57	500	11,900	-0.7
21/08/2024	57.60	57,300	57.40	58	57.20	1,800	3,500	-0.1
20/08/2024	57.40	99,000	57.40	57.80	57.10	8,400	400	0.5
19/08/2024	57.40	76,200	57.40	57.90	57.30	0	3,000	-0.2
16/08/2024	57.80	156,000	55.50	57.90	55.50	93,100	1,100	5.3
15/08/2024	55.40	50,500	55.50	56	55.10	100	500	-0.0
14/08/2024	55.50	60,700	58.90	58.90	55	1,200	100	0.1
13/08/2024	55.60	94,600	55.70	55.90	55.10	50,600	1,500	2.7
12/08/2024	55.70	53,000	56.40	56.50	55.60	0	8,300	-0.5
09/08/2024	55.80	136,000	55.90	56	55	300	5,500	-0.3
08/08/2024	54.70	78,600	54.90	54.90	54.30	100	17,300	-0.9
07/08/2024	55	83,000	55.20	55.20	54.30	6,800	35,600	-1.6
06/08/2024	55.20	234,900	54	55.50	53.70	104,400	3,200	5.5
05/08/2024	53.70	140,500	54.20	55.30	53.60	5,600	10,500	-0.3
02/08/2024	55.50	178,200	54.20	55.50	53.80	19,300	11,000	0.5
01/08/2024	54.20	311,900	57.80	57.80	54.20	1,400	23,800	-1.3
31/07/2024	57.10	154,700	57.80	57.80	56.70	3,300	14,700	-0.7
30/07/2024	57.30	146,000	58.30	58.30	57.20	2,200	9,900	-0.4
29/07/2024	58.30	176,500	57.60	58.30	57.60	2,200	9,900	-0.4
26/07/2024	57.60	97,800	56.10	57.60	56.10	4,000	11,300	-0.4
25/07/2024	56.10	62,200	56.60	56.70	55.80	100	16,900	-0.9
24/07/2024	56.70	184,200	55.50	56.80	55.20	21,000	4,300	0.9
23/07/2024	56.60	152,700	58	58	56.60	20	3,800	-0.2
22/07/2024	57.60	449,500	57.90	58	56.80	18,700	57,200	-2.2
19/07/2024	58.10	225,600	59.70	59.70	57.90	2,700	27,100	-1.4
18/07/2024	59.50	316,100	58.30	59.50	58	3,900	1,600	0.1
17/07/2024	58.40	477,100	61.80	62	57.50	67,800	33,900	2.0
16/07/2024	61.80	285,700	61.70	62.10	61.10	64,300	4,600	3.7
15/07/2024	61.80	164,900	61.80	61.80	60.80	40,500	6,200	2.1
12/07/2024	61.30	307,200	61	61.90	60.30	21,800	13,400	0.5
11/07/2024	61	644,400	62.50	62.70	61	1,900	4,600	-0.2
10/07/2024	62.60	280,400	63.90	63.90	62.60	600	37,500	-2.3
09/07/2024	64.10	904,600	63.30	64.80	62.80	125,200	189,000	-4.1
08/07/2024	62.70	445,900	61.70	62.80	61	51,000	31,300	1.2
05/07/2024	61.40	422,300	61.70	62	60.60	23,700	6,100	1.1
04/07/2024	61.70	178,400	62	62	61.60	600	10,600	-0.6
03/07/2024	61.80	700,600	61	62.30	61	41,300	10,400	1.9

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 (2024-10-22)	0.30	0.54%	3,217,800	-209,330	-11.6	54.50 57 55.90
2 tháng (2024-09-23)	-3.10	-5.25%	6,604,500	227,470	14.6	54.50 60.40 55.90
3 tháng (2024-08-23)	-0.80	-1.41%	11,127,200	-711,730	-40.0	54.50 60.40 55.90
6 tháng (2024-05-27)	-5.90	-9.55%	30,439,900	-236,779	-11.7	53.70 64.10 55.90
12 tháng (2023-11-27)	9.70	21%	88,934,000	2,308,021	142.8	46.20 64.50 55.90
24 tháng (2022-12-02)	13.54	31.96%	210,209,700	7,515,164	366.5	36.80 64.50 55.90
36 tháng (2021-12-07)	-2.89	-4.91%	376,567,100	5,271,748	162.7	30.30 80.58 55.90
60 tháng (2019-12-18)	15.31	37.73%	839,924,220	15,446,638	707.3	27.39 80.58 55.90

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH