Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2020	31.63	271,640	31.96	31.96	31.13	3,260	0	0.1
07/02/2020	31.96	553,880	29.89	31.96	29.89	15,820	2,060	0.5
06/02/2020	29.89	526,270	27.93	29.89	27.93	50,690	60,200	-0.3
05/02/2020	27.93	696,600	27.56	28.22	27.56	60,530	83,510	-0.8
04/02/2020	27.56	495,830	28.31	29.43	27.56	36,000	45,940	-0.4
03/02/2020	28.31	1,337,560	30.18	30.18	28.10	12,840	27,150	-0.5
31/01/2020	30.18	412,930	32.38	32.38	30.18	1,400	11,530	-0.4
30/01/2020	32.38	136,110	33.21	33.21	32.13	3,800	27,370	-0.9
22/01/2020	33.21	222,560	32.33	33.21	32.21	11,370	0	0.5
21/01/2020	32.33	232,700	32.62	32.79	32.25	2,770	3,770	-0.0
20/01/2020	32.62	240,610	33.33	33.70	32.62	1,570	58,290	-2.3
17/01/2020	33.33	176,820	33.29	34.37	33.21	0	16,450	-0.7
16/01/2020	33.29	381,300	32.09	33.70	32.13	19,630	900	0.7
15/01/2020	32.09	115,650	32.09	32.13	31.79	8,090	9,340	-0.0
14/01/2020	32.09	299,190	31.84	32.13	31.46	500	14,240	-0.5
13/01/2020	31.84	227,930	32.29	32.29	31.67	320	33,870	-1.3
10/01/2020	32.29	445,810	32.38	33.21	31.96	19,880	64,170	-1.8
09/01/2020	32.38	341,570	31.13	32.71	31.79	29,500	23,930	0.2
08/01/2020	31.13	599,230	32.38	32.38	30.84	15,090	57,030	-1.6
07/01/2020	32.38	294,820	32.46	32.79	32.13	5,900	51,460	-1.8
06/01/2020	32.46	403,240	33.45	33.54	32.25	4,390	40,840	-1.4
03/01/2020	33.45	591,930	32.17	33.79	32.17	21,110	3,440	0.7
02/01/2020	32.17	381,360	31.71	32.62	31.46	43,280	0	1.7
31/12/2019	31.71	644,450	31.96	32.29	31.34	44,840	9,660	1.4
30/12/2019	31.96	708,280	33.58	33.99	31.79	49,780	501,290	-18.1
27/12/2019	33.58	520,590	33.66	34.37	33.21	31,190	7,300	1.0
26/12/2019	33.66	362,430	34.37	35.03	33.54	4,080	9,940	-0.2
25/12/2019	34.37	342,670	33.21	35.36	33.37	20,900	6,390	0.6
24/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2019	33.21	1,425,810	34.70	34.87	32.62	49,780	501,290	-18.1
23/12/2019	34.70	945,750	36.91	37.49	34.39	15,240	54,870	-1.8
20/12/2019	36.91	1,411,640	39.58	40.59	36.87	2,700	30,110	-1.3
19/12/2019	39.58	483,430	40.59	40.74	39.42	2,800	80,710	-4.0
18/12/2019	40.59	311,030	40.35	41.36	40.20	1,400	5,500	-0.2
17/12/2019	40.35	149,370	40.35	40.59	40.12	190	0	0.0
16/12/2019	40.35	200,550	40.12	40.35	39.89	3,860	11,500	-0.4
13/12/2019	40.12	522,720	40.28	41.05	39.89	18,400	47,000	-1.5
12/12/2019	40.28	699,310	39.89	40.59	39.89	10,700	23,510	-0.7
11/12/2019	39.89	540,470	41.67	42.21	39.66	2,050	83,000	-4.3
10/12/2019	41.67	579,180	41.67	42.45	41.05	1,730	222,270	-11.9
09/12/2019	41.67	306,550	41.98	42.29	41.67	22,000	117,050	-5.1
06/12/2019	41.98	237,940	42.52	42.68	41.98	4,500	8,890	-0.2
05/12/2019	42.52	210,950	42.60	42.99	42.21	2,750	4,000	-0.1
04/12/2019	42.60	168,630	42.29	42.83	41.83	5,470	0	0.3
03/12/2019	42.29	862,410	41.83	42.99	40.28	12,540	35,420	-1.2
02/12/2019	41.83	571,820	43.99	44.07	41.05	0	19,850	-1.1
29/11/2019	43.99	273,750	43.99	44.23	43.76	14,610	440	0.8
28/11/2019	43.99	187,440	43.53	44.30	43.37	0	2,810	-0.2
27/11/2019	43.53	277,470	43.68	43.84	43.45	12,300	6,930	0.3
26/11/2019	43.68	310,580	44.15	44.85	43.61	4,600	70	0.3
25/11/2019	44.15	400,670	44.92	44.92	43.76	180	4,000	-0.2
22/11/2019	44.92	367,880	45.47	45.78	44.54	23,610	3,060	1.2
21/11/2019	45.47	649,680	46.32	46.63	45.23	38,200	4,790	2.0
20/11/2019	46.32	827,370	44.77	46.63	44.54	5,940	420	0.3
19/11/2019	44.77	357,220	43.76	45.16	43.53	1,860	480	0.1
18/11/2019	43.76	243,870	43.68	44.30	43.68	210	1,000	-0.0
15/11/2019	43.68	336,900	42.83	43.68	42.83	3,480	56,600	-3.0
14/11/2019	42.83	338,030	42.60	43.45	42.60	4,140	10,000	-0.3
13/11/2019	42.60	828,350	44.07	44.30	42.60	610	4,120	-0.2
12/11/2019	44.07	405,630	44.85	44.92	44.07	70	31,330	-1.8
11/11/2019	44.85	412,430	45.08	45.39	44.77	8,740	5,040	0.2
08/11/2019	45.08	170,200	45.00	45.62	44.61	10	4,640	-0.3
07/11/2019	45.00	238,980	45.70	46.09	44.92	1,700	1,010	0.0
06/11/2019	45.70	312,750	44.30	45.85	44.38	22,780	60	1.3
05/11/2019	44.30	466,330	44.77	44.85	43.99	5,440	5,520	-0.0
04/11/2019	44.77	813,730	45.47	45.62	44.15	52,470	41,560	0.6
01/11/2019	45.47	288,530	45.62	46.16	45.39	6,100	0	0.4
31/10/2019	45.62	503,180	45.70	46.40	45.47	4,720	31,840	-1.6
30/10/2019	45.70	684,250	46.47	46.78	45.54	29,600	900	1.7
29/10/2019	46.47	349,760	47.02	47.56	46.09	15,300	2,700	0.8
28/10/2019	47.02	342,880	48.18	48.41	46.94	5,290	0	0.3
25/10/2019	48.18	354,110	48.02	48.64	48.02	0	1,000	-0.1
24/10/2019	48.02	1,142,470	45.78	48.02	45.85	20,300	8,100	0.7
23/10/2019	45.78	367,690	46.40	46.47	45.70	2,080	6,460	-0.3
22/10/2019	46.40	225,500	46.47	46.47	45.78	30,030	380	1.8
21/10/2019	46.47	236,690	46.47	47.02	46.01	31,730	0	1.9
18/10/2019	46.47	186,450	47.17	47.48	46.47	1,250	20	0.1
17/10/2019	47.17	277,260	45.93	47.25	46.01	14,250	300	0.8
16/10/2019	45.93	348,860	46.47	47.17	45.62	4,110	3,130	0.1
15/10/2019	46.47	415,550	47.02	47.02	45.70	6,450	900	0.3
14/10/2019	47.02	375,970	48.41	48.72	47.02	43,160	0	2.7
11/10/2019	48.41	358,600	48.49	49.18	48.02	46,000	600	2.8
10/10/2019	48.49	624,710	47.09	48.87	47.09	23,370	6,020	1.1
09/10/2019	47.09	317,310	45.70	47.17	45.78	10,300	260	0.6
08/10/2019	45.70	394,220	46.24	46.86	45.62	10,000	0	0.6
07/10/2019	46.24	272,960	47.09	47.48	45.70	5,820	60	0.4
04/10/2019	47.09	370,290	46.63	47.71	46.86	0	0	0
03/10/2019	46.63	347,620	45.93	47.17	44.92	13,150	0	0.8
02/10/2019	45.93	606,000	47.56	47.63	45.93	7,300	14,720	-0.5
01/10/2019	47.56	422,700	47.25	48.02	47.02	960	3,610	-0.2
30/09/2019	47.25	955,740	46.78	48.41	47.02	5,810	26,330	-1.3
27/09/2019	46.78	671,930	44.77	46.78	44.77	52,540	37,370	0.9
26/09/2019	44.77	340,580	44.85	45.31	44.69	2,500	0	0.1
25/09/2019	44.85	645,890	43.14	44.85	43.61	65,200	22,730	2.4
24/09/2019	43.14	363,960	41.75	43.22	41.67	15,150	0	0.8
23/09/2019	41.75	348,190	42.06	42.76	41.67	6,670	0	0.4
20/09/2019	42.06	320,090	42.99	43.22	42.06	8,500	38,000	-1.6
19/09/2019	42.99	258,640	43.37	43.99	42.99	1,670	35,170	-1.9
18/09/2019	43.37	552,790	42.91	43.68	42.83	5,800	87,000	-4.5
17/09/2019	42.91	534,140	41.90	42.99	41.21	10	82,000	-4.4
16/09/2019	41.90	700,450	42.52	43.14	41.90	38,840	106,200	-3.7

Page:
<<
12
13
14
>>

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