Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2021	47.40	555,600	46.45	48.35	46.45	67,000	101,000	-1.8
16/04/2021	46.45	1,122,700	48.17	48.17	46.28	11,200	282,800	-14.7
15/04/2021	48.17	1,106,400	49.47	49.82	47.83	113,400	489,600	-21.1
14/04/2021	49.47	1,125,700	50.16	50.16	49.12	37,900	216,000	-10.2
13/04/2021	50.16	895,700	51.37	51.37	50.07	92,500	133,800	-2.4
12/04/2021	51.37	384,400	51.54	51.71	51.02	55,700	2,100	3.2
09/04/2021	51.54	360,700	51.54	52.15	51.54	42,100	300	2.5
08/04/2021	51.54	252,000	52.23	52.23	51.37	37,100	50,100	-0.8
07/04/2021	52.23	509,700	51.02	52.66	50.68	258,200	74,600	11.1
06/04/2021	51.02	380,200	51.46	51.46	51.02	26,900	13,000	0.8
05/04/2021	51.46	469,000	51.63	52.49	51.20	80,700	21,100	3.6
02/04/2021	51.63	508,300	51.28	52.23	51.02	89,400	0	5.3
01/04/2021	51.28	381,400	50.42	51.37	50.33	98,700	23,100	4.5
31/03/2021	50.42	498,300	50.94	50.94	50.25	9,100	105,300	-5.6
30/03/2021	50.94	353,100	50.85	51.28	50.76	8,800	5,000	0.2
29/03/2021	50.85	609,600	49.99	50.94	49.73	82,600	1,200	4.8
26/03/2021	49.99	950,500	50.51	50.51	48.17	2,000	13,400	-0.7
25/03/2021	50.51	555,300	50.94	51.37	50.33	35,300	800	2.0
24/03/2021	50.94	796,000	53.10	53.10	50.51	54,700	0	3.3
23/03/2021	53.10	624,500	53.70	54.13	52.92	8,600	0	0.5
22/03/2021	53.70	465,200	54.22	54.82	53.61	11,100	17,200	-0.4
19/03/2021	54.22	1,118,700	53.18	54.22	53.01	5,300	33,200	-1.7
18/03/2021	53.18	721,100	53.10	53.70	53.18	37,000	27,000	0.6
17/03/2021	53.10	370,900	53.01	53.53	52.84	18,000	75,000	-3.5
16/03/2021	53.01	565,300	53.27	53.53	52.66	14,200	39,000	-1.5
15/03/2021	53.27	670,300	53.53	54.05	53.18	2,700	300	0.1
12/03/2021	53.53	670,300	53.96	54.30	53.53	17,400	100	1.1
11/03/2021	53.96	721,600	54.22	55.00	53.53	32,700	16,200	1.0
10/03/2021	54.22	1,040,000	53.10	54.39	52.41	85,000	11,800	4.6
09/03/2021	53.10	808,600	53.61	53.61	52.41	16,900	5,600	0.7
08/03/2021	53.61	964,400	54.22	54.82	53.27	500	100,300	-6.2
05/03/2021	54.22	863,300	54.91	54.91	53.18	30,900	78,100	-2.9
04/03/2021	54.91	908,900	54.91	54.91	52.75	17,200	36,200	-1.2
03/03/2021	54.91	1,082,500	54.56	55.60	54.56	22,100	12,500	0.6
02/03/2021	54.56	2,225,100	53.18	54.65	53.10	31,400	48,800	-1.1
01/03/2021	53.18	717,900	52.66	53.61	52.41	30,100	14,400	1.0
26/02/2021	52.66	735,100	52.66	52.75	51.80	19,700	0	1.2
25/02/2021	52.66	949,200	53.10	53.27	51.97	1,700	600	0.1
24/02/2021	53.10	987,200	53.53	54.05	52.32	1,600	74,200	-4.5
23/02/2021	53.53	921,900	53.53	53.61	52.92	161,700	5,000	9.7
22/02/2021	53.53	1,197,500	53.10	53.87	52.66	53,500	61,500	-0.5
19/02/2021	53.10	636,500	53.44	53.44	52.58	20,700	2,700	1.1
18/02/2021	53.44	1,085,400	52.58	53.79	51.97	81,400	1,900	4.9
17/02/2021	52.58	788,500	49.90	52.75	49.99	29,000	0	1.7
09/02/2021	49.90	819,300	49.56	49.99	48.35	133,600	103,000	1.8
08/02/2021	49.56	821,600	50.59	50.76	47.48	67,500	49,700	1.0
05/02/2021	50.59	779,800	50.51	51.28	50.07	2,100	24,400	-1.3
04/02/2021	50.51	1,097,100	50.68	51.37	50.07	237,300	76,400	9.5
03/02/2021	50.68	862,900	49.38	50.85	49.12	2,500	156,800	-8.8
02/02/2021	49.38	520,000	48.61	49.90	47.40	182,300	12,700	9.5
01/02/2021	48.61	858,500	50.42	50.42	47.48	131,800	44,000	5.0
29/01/2021	50.42	1,783,700	50.42	50.42	46.97	332,100	8,100	18.4
28/01/2021	50.42	1,530,400	54.13	54.13	50.42	13,000	0	0.8
27/01/2021	54.13	1,409,700	55.25	55.25	51.46	16,500	26,900	-0.6
26/01/2021	55.25	826,200	56.46	56.46	52.58	117,300	36,400	5.2
25/01/2021	56.46	894,800	56.89	57.33	55.95	2,300	38,800	-2.4
22/01/2021	56.89	1,161,800	58.45	58.45	56.46	20,260	20,550	-0.2
21/01/2021	58.45	1,225,800	58.19	58.54	56.55	200	165,800	-11.0
20/01/2021	58.19	903,900	58.28	58.71	54.39	273,200	238,400	2.3
19/01/2021	58.28	1,096,500	60.87	60.87	56.64	6,100	29,200	-1.5
18/01/2021	60.87	1,201,000	60.69	62.16	59.66	11,400	34,400	-1.6
15/01/2021	60.69	1,181,600	59.83	60.69	59.05	7,800	16,800	-0.6
14/01/2021	59.83	762,500	60.00	60.00	58.88	44,600	1,200	3.0
13/01/2021	60.00	1,114,900	60.35	60.35	58.97	2,600	8,100	-0.4
12/01/2021	60.35	1,408,500	58.45	60.78	59.57	13,000	2,100	0.8
11/01/2021	58.45	1,669,000	56.55	58.71	57.15	8,600	7,700	0.1
08/01/2021	56.55	1,720,800	55.60	57.24	55.60	13,100	16,500	-0.2
07/01/2021	55.60	685,800	56.03	56.29	55.34	6,100	28,000	-1.4
06/01/2021	56.03	878,200	55.51	56.81	55.43	25,700	1,200	1.6
05/01/2021	55.51	1,671,400	54.91	56.03	54.56	125,100	6,900	7.6
04/01/2021	54.91	915,300	54.39	55.25	54.39	59,100	900	3.7
31/12/2020	54.39	625,570	55.17	55.17	54.22	39,980	9,470	1.9
30/12/2020	55.17	789,950	55.25	55.25	54.65	118,160	31,720	5.4
29/12/2020	55.25	812,040	55.60	55.77	55.00	3,670	100	0.2
28/12/2020	55.60	789,540	55.60	56.12	54.56	42,160	14,610	1.8
25/12/2020	55.60	782,780	55.25	55.69	53.53	9,420	6,250	0.2
24/12/2020	55.25	1,039,870	56.89	56.89	53.35	71,700	48,710	1.5
23/12/2020	56.89	527,470	57.15	57.84	55.08	5,140	26,680	-1.4
22/12/2020	57.15	1,296,050	55.43	57.41	55.25	141,730	3,250	8.9
21/12/2020	55.43	932,060	55.17	56.20	55.00	9,220	21,080	-0.8
18/12/2020	55.17	876,460	54.30	55.34	54.22	8,140	1,700	0.4
17/12/2020	54.30	828,490	55.17	55.17	53.96	10	4,390	-0.3
16/12/2020	55.17	763,090	55.17	55.95	55.00	2,900	29,400	-1.7
15/12/2020	55.17	1,956,140	53.87	55.69	53.44	532,080	15,130	33.0
14/12/2020	53.87	520,080	53.53	53.96	53.27	1,930	220	0.1
11/12/2020	53.53	1,117,960	52.23	53.70	52.06	477,560	10	29.4
10/12/2020	52.23	1,729,470	54.22	54.22	52.23	1,810	81,370	-4.9
09/12/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/12/2020	54.22	812,700	53.96	54.82	53.87	100	2,090	-0.1
08/12/2020	53.96	796,490	54.29	54.29	53.63	350	90	0.0
07/12/2020	54.29	811,830	54.21	54.79	53.96	10,670	0	0.7
04/12/2020	54.21	925,430	54.04	54.79	53.71	19,780	8,330	0.8
03/12/2020	54.04	1,252,550	53.05	54.79	53.13	234,890	7,360	14.8
02/12/2020	53.05	1,097,820	52.71	53.46	52.71	11,950	13,670	-0.1
01/12/2020	52.71	875,900	52.63	53.54	51.88	41,180	4,180	2.4
30/11/2020	52.63	851,600	52.71	54.04	52.63	3,930	13,750	-0.6
27/11/2020	52.71	734,100	51.97	52.88	51.88	21,070	100	1.3
26/11/2020	51.97	748,170	52.30	52.88	51.88	13,490	3,250	0.6
25/11/2020	52.30	1,180,000	53.79	54.29	52.30	89,190	50,110	2.5
24/11/2020	53.79	2,178,220	53.96	54.29	50.22	231,340	550	14.7
23/11/2020	53.96	1,484,070	53.63	54.37	53.63	50,620	110	3.3

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	1	1.78%	3,244,900	-195,830	-10.8	54.50 57.20 57.20
2 tháng (2024-09-23)	-1.80	-3.05%	6,826,000	246,270	15.6	54.50 60.40 57.20
3 tháng (2024-08-26)	1	1.78%	11,244,300	-685,730	-38.5	54.50 60.40 57.20
6 tháng (2024-05-27)	-4.60	-7.44%	30,661,400	-217,979	-10.6	53.70 64.10 57.20
12 tháng (2023-11-28)	10.85	23.41%	88,923,400	2,333,121	144.2	46.35 64.50 57.20
24 tháng (2022-12-05)	14.75	34.74%	209,203,700	7,572,564	369.3	36.80 64.50 57.20
36 tháng (2021-12-08)	-1.50	-2.56%	376,318,400	5,233,148	160.0	30.30 80.58 57.20
60 tháng (2019-12-19)	17.62	44.52%	839,834,690	15,469,538	708.6	27.39 80.58 57.20

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH