Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	23.43	295,440	23.35	23.57	22.99	6,000	50	0.2
20/11/2018	23.35	714,790	22.47	23.35	22.25	0	2,660	-0.1
19/11/2018	22.47	442,330	22.69	22.69	22.18	0	4,000	-0.1
16/11/2018	22.69	451,570	22.58	23.28	22.47	130	430	-0.0
15/11/2018	22.58	255,830	22.58	22.99	22.55	0	10,160	-0.3
14/11/2018	22.58	1,146,700	21.38	22.69	21.38	0	11,190	-0.3
13/11/2018	21.38	962,000	20.94	21.38	20.50	146,240	192,040	-1.5
12/11/2018	20.94	86,770	21.16	21.16	20.86	12,000	34,470	-0.6
09/11/2018	21.16	39,670	21.23	21.23	20.79	500	0	0.0
08/11/2018	21.23	82,170	21.38	21.52	21.23	0	25,590	-0.7
07/11/2018	21.38	110,530	21.45	21.74	21.16	8,000	18,650	-0.3
06/11/2018	21.45	48,520	21.81	21.81	21.23	1,500	0	0.0
05/11/2018	21.81	78,860	21.16	21.81	20.86	100	23,500	-0.7
02/11/2018	21.16	259,240	20.68	21.96	20.35	0	97,420	-2.8
01/11/2018	20.68	66,060	20.86	20.86	20.50	10	20,990	-0.6
31/10/2018	20.86	343,510	20.20	21.16	19.77	0	118,800	-3.3
30/10/2018	20.20	294,550	20.57	20.57	20.06	0	82,550	-2.3
29/10/2018	20.57	263,080	20.53	20.57	20.20	0	70,710	-2.0
26/10/2018	20.53	109,180	20.64	21.16	20.53	1,100	10,500	-0.3
25/10/2018	20.64	553,700	20.57	20.64	19.80	1,000	152,400	-4.2
24/10/2018	20.57	300,160	21.01	21.38	20.50	10,000	52,840	-1.2
23/10/2018	21.01	431,990	21.08	21.08	20.42	0	84,750	-2.4
22/10/2018	21.08	300,230	21.38	21.52	21.08	0	57,400	-1.7
19/10/2018	21.38	334,860	21.30	21.49	20.57	200	70,270	-2.0
18/10/2018	21.30	337,570	21.30	21.60	21.08	0	74,250	-2.2
17/10/2018	21.30	352,820	21.45	22.11	21.23	1,900	59,780	-1.7
16/10/2018	21.45	658,710	20.64	21.45	20.35	50	138,200	-4.0
15/10/2018	20.64	491,040	20.28	20.83	19.95	202,750	301,890	-2.8
12/10/2018	20.28	614,830	19.33	20.61	19.11	0	83,710	-2.3
11/10/2018	19.33	1,174,670	20.50	20.50	19.18	3,840	66,390	-1.7
10/10/2018	20.50	739,420	20.86	21.08	20.42	10,800	175,160	-4.7
09/10/2018	20.86	560,300	21.23	21.30	20.86	0	145,630	-4.2
08/10/2018	21.23	1,077,740	20.83	21.81	20.20	0	63,000	-1.9
05/10/2018	20.83	793,960	20.24	21.08	20.20	130	8,510	-0.2
04/10/2018	20.24	446,050	19.62	20.28	19.73	30	33,240	-0.9
03/10/2018	19.62	302,140	19.62	19.77	19.55	0	90,780	-2.4
02/10/2018	19.62	457,980	19.73	19.98	19.55	10	139,720	-3.8
01/10/2018	19.73	847,110	19.47	19.84	19.51	1,000	210,000	-5.6
28/09/2018	19.47	520,380	19.69	19.73	19.40	110	0	0.0
27/09/2018	19.69	515,370	20.09	20.09	19.58	8,540	0	0.2
26/09/2018	20.09	495,710	19.77	20.42	19.77	0	500	-0.0
25/09/2018	19.77	573,980	19.22	20.53	19.22	0	0	0
24/09/2018	19.22	207,190	19.33	19.40	19.11	540	0	0.0
21/09/2018	19.33	701,170	19.58	19.62	19.33	0	7,440	-0.2
20/09/2018	19.58	302,190	19.40	19.77	19.33	6,100	0	0.2
19/09/2018	19.40	548,670	19.84	19.91	19.40	0	0	0
18/09/2018	19.84	608,430	19.62	19.91	19.25	2,240	0	0.1
17/09/2018	19.62	922,830	18.85	19.77	18.89	100	0	0.0
14/09/2018	18.85	600,850	18.19	18.89	18.19	0	134,070	-3.4
13/09/2018	18.19	112,260	18.23	18.30	17.86	0	31,660	-0.8
12/09/2018	18.23	86,270	17.93	18.23	17.75	1,000	0	0.0
11/09/2018	17.93	123,100	18.04	18.04	17.57	7,000	54,430	-1.2
10/09/2018	18.04	225,560	18.30	18.41	18.04	680	50,430	-1.2
07/09/2018	18.30	178,050	17.97	18.30	17.72	23,830	10,200	0.3
06/09/2018	17.97	71,550	18.26	18.26	17.97	9,610	0	0.2
05/09/2018	18.26	404,440	18.30	18.41	17.93	770	10	0.0
04/09/2018	18.30	160,410	18.48	18.67	17.93	24,900	1,360	0.6
31/08/2018	18.48	101,910	18.63	18.81	18.48	11,450	2,500	0.2
30/08/2018	18.63	181,590	18.45	18.81	18.45	33,430	3,000	0.8
29/08/2018	18.45	502,570	18.81	18.81	18.37	39,750	0	1.0
28/08/2018	18.81	391,050	18.67	18.81	18.45	5,000	2,500	0.1
27/08/2018	18.67	220,200	19.03	19.03	18.56	0	0	0
24/08/2018	19.03	227,250	19.03	19.33	18.78	2,000	2,980	-0.0
23/08/2018	19.03	532,360	17.93	19.03	17.86	120,000	121,870	-0.0
22/08/2018	17.93	237,830	17.86	18.15	17.79	20	500	-0.0
21/08/2018	17.86	159,710	17.50	17.93	17.50	5,010	10	0.1
20/08/2018	17.50	212,580	17.79	17.90	17.50	1,000	30	0.0
17/08/2018	17.79	364,930	17.83	18.30	17.53	4,990	0	0.1
16/08/2018	17.83	246,980	17.83	17.83	17.35	0	0	0
15/08/2018	17.83	355,210	17.93	18.45	17.79	0	0	0
14/08/2018	17.93	361,160	17.72	17.93	17.50	500	3,300	-0.1
13/08/2018	17.72	486,190	17.57	17.90	17.28	3,000	3,000	-0.0
10/08/2018	17.57	216,480	17.28	17.64	17.35	0	0	0
09/08/2018	17.28	346,460	17.28	17.79	17.28	0	0	0
08/08/2018	17.28	162,440	17.13	17.31	17.06	5,150	5,620	-0.0
07/08/2018	17.13	171,050	17.09	17.28	16.91	0	5,620	-0.1
06/08/2018	17.09	254,340	17.35	17.35	16.76	500	10,010	-0.2
03/08/2018	17.35	237,860	17.20	17.64	17.35	4,500	23,480	-0.5
02/08/2018	17.20	327,620	17.57	17.57	17.13	30	3,000	-0.1
01/08/2018	17.57	446,920	18.15	18.15	17.35	57,000	7,000	1.2
31/07/2018	18.15	873,100	17.13	18.26	17.20	181,600	0	4.4
30/07/2018	17.13	427,390	16.03	17.13	16.21	22,800	0	0.5
27/07/2018	16.03	368,360	15.01	16.03	14.97	0	550	-0.0
26/07/2018	15.01	202,230	14.64	15.01	14.71	1,450	6,690	-0.1
25/07/2018	14.64	199,420	14.60	14.79	14.60	0	0	0
24/07/2018	14.60	217,870	14.68	14.79	14.57	0	0	0
23/07/2018	14.68	167,340	14.68	14.86	14.57	200	420	-0.0
20/07/2018	14.68	159,530	14.71	14.93	14.57	0	3,560	-0.1
19/07/2018	14.71	271,330	14.82	15.01	14.68	10	1,040	-0.0
18/07/2018	14.82	408,130	14.71	15.23	14.64	200	1,300	-0.0
17/07/2018	14.71	160,390	14.57	14.71	14.35	10,450	0	0.2
16/07/2018	14.57	38,050	14.64	14.86	14.57	128,000	128,000	0
13/07/2018	14.64	67,850	14.64	14.79	14.57	0	0	0
12/07/2018	14.64	67,050	14.53	14.64	14.27	0	0	0
11/07/2018	14.53	251,200	14.82	14.82	14.13	124,070	0	2.5
10/07/2018	14.82	75,950	14.27	14.86	14.27	0	15,150	-0.3
09/07/2018	14.27	177,460	14.27	14.49	14.13	30	89,930	-1.8
06/07/2018	14.27	232,870	13.62	14.57	13.29	2,000	37,550	-0.7
05/07/2018	13.62	169,180	13.91	13.91	13.54	360	6,030	-0.1
04/07/2018	13.91	206,160	13.84	13.95	13.40	1,030	890	0.0

Page:
<<
15
16
17
>>

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