Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2024	61	142,700	60.70	61	60.40	600	3,100	-0.2
01/07/2024	60.50	98,400	60.60	60.60	59.80	19,300	200	1.1
28/06/2024	60.60	265,500	60.60	60.60	59.20	121,700	2,000	7.2
27/06/2024	60.70	135,500	60.40	61	60.30	2,600	2,200	0.0
26/06/2024	60.60	240,400	59	60.70	59	1,200	18,900	-1.1
25/06/2024	59	135,900	59	59.60	58.90	300	3,600	-0.2
24/06/2024	59	302,300	61.30	61.30	59	15,800	44,900	-1.7
21/06/2024	60.90	179,500	60.70	61.50	60.50	0	14,600	-0.9
20/06/2024	60.70	149,500	61	61.20	60.30	700	10,300	-0.6
19/06/2024	60.70	138,300	60.90	61.20	60.60	2,300	0	0.1
18/06/2024	60.90	367,600	59.90	61.30	59.50	192,700	0	11.7
17/06/2024	59.40	452,600	61.20	61.20	59.40	3,600	21,000	-1.1
14/06/2024	61	332,400	62.40	63.10	61	10,800	11,400	-0.0
13/06/2024	62.40	275,000	63	63	62	500	3,000	-0.2
12/06/2024	62.40	239,200	62.90	63	62	500	2,500	-0.1
11/06/2024	63	226,800	64	64.50	62.90	20,900	45,600	-1.6
10/06/2024	64	755,100	63.20	64.80	62.50	69,600	21,269	3.0
07/06/2024	62.20	276,700	61.50	63.20	61.50	3,200	2,900	0.0
06/06/2024	61.50	248,100	62.60	62.60	61	5,300	2,700	0.2
05/06/2024	62.50	413,100	63.20	63.60	62.20	1,400	3,000	-0.1
04/06/2024	62.50	492,100	62.90	63.90	62.50	100	5,600	-0.3
03/06/2024	63.10	1,028,800	62.50	63.70	62	10,900	39,800	-1.8
31/05/2024	62.10	463,800	62.20	62.20	61.80	100,700	85,500	0.9
30/05/2024	62.20	632,300	60.90	62.20	60	9,600	36,500	-1.6
29/05/2024	61.20	1,026,900	62.20	63.30	61	168,600	29,600	8.7
28/05/2024	62.20	596,900	62	62.50	61.60	38,100	26,800	0.7
27/05/2024	61.80	1,016,400	60	62.40	60	48,000	86,000	-2.3
24/05/2024	60.20	694,600	59.90	61.40	59.30	5,500	23,400	-1.1
23/05/2024	60.10	472,600	59.10	60.10	59.10	64,900	1,900	3.8
22/05/2024	59.80	351,700	61	61.30	59.70	1,000	18,500	-1.1
21/05/2024	60.80	360,800	59.90	60.80	59.80	2,000	4,600	-0.2
20/05/2024	60	439,600	61.20	61.30	59.90	800	9,000	-0.5
17/05/2024	60.40	528,400	61	61.50	60.20	2,800	31,110	-1.7
16/05/2024	61	418,400	60.70	61.40	60.60	55,500	18,100	2.3
15/05/2024	60.60	407,500	60.60	61	60.20	200	7,000	-0.4
14/05/2024	60.20	597,300	58.50	60.30	58.50	38,200	23,100	0.9
13/05/2024	58.50	225,600	59.40	59.50	58	200	117,300	-6.9
10/05/2024	59.40	178,800	58.80	59.40	58.10	8,900	19,000	-0.6
09/05/2024	58.90	276,300	59.50	59.90	58	53,400	11,000	2.5
08/05/2024	58.90	425,600	59.10	59.30	57.60	8,000	147,600	-8.2
07/05/2024	59.30	314,500	58.60	59.90	58.60	105,600	47,900	3.4
06/05/2024	58.60	415,700	57.80	59.30	57.80	4,000	117,700	-6.6
03/05/2024	57.80	395,600	58.50	58.50	57.40	201,400	52,200	8.6
02/05/2024	58	256,800	57	58	56.50	55,200	40,300	0.9
26/04/2024	56.50	424,300	56.10	57.80	55.80	7,800	69,400	-3.5
25/04/2024	57	589,300	55.10	57	54.60	24,800	66,500	-2.4
24/04/2024	56	478,900	53.50	56.40	53.50	187,800	52,800	7.5
23/04/2024	53.40	180,800	53.60	54.50	53.20	22,100	32,800	-0.6
22/04/2024	54.20	460,000	54.50	55.20	54	1,900	106,300	-5.7
19/04/2024	55.10	553,600	53	55.40	52.70	310,000	45,800	14.3
17/04/2024	54.30	298,400	56.70	56.70	54.30	22,500	52,000	-1.7
16/04/2024	56	759,600	56	56.20	54	288,700	37,700	13.8
15/04/2024	56	702,500	59.40	60.60	55.80	32,600	38,300	-0.4
12/04/2024	60	353,800	59.80	60.10	58.80	37,400	14,700	1.3
11/04/2024	58.90	600,400	58.20	60.20	58.10	218,000	10,300	12.2
10/04/2024	59.40	234,300	60.60	60.60	59.40	300	21,300	-1.3
09/04/2024	60.30	900,900	59.80	60.30	59	478,000	7,600	28.1
08/04/2024	59.80	384,300	60.20	60.50	59.60	117,100	4,200	6.8
05/04/2024	60.50	806,300	62.50	62.50	60.50	114,500	88,800	1.5
04/04/2024	62.60	507,100	62.70	63.80	62.60	115,900	800	7.3
03/04/2024	63.80	737,000	64.30	64.30	63.10	241,100	195,300	2.9
02/04/2024	64.40	877,600	63.40	64.60	62.20	167,500	277,500	-7.1
01/04/2024	63.50	685,200	63.50	64	62.90	165,300	26,700	8.8
29/03/2024	63.90	952,600	64	65.90	63.80	185,800	126,000	3.8
28/03/2024	63.60	550,300	64.10	64.40	63.50	201,600	172,200	1.9
27/03/2024	64.10	327,500	64.10	64.50	63.10	800	22,000	-1.4
26/03/2024	64.10	670,800	63	64.80	62.30	101,500	102,800	-0.1
25/03/2024	62.50	430,000	63.50	64.80	62.20	14,700	36,500	-1.4
22/03/2024	64	1,321,500	63.50	64.50	62.50	366,400	407,600	-2.5
21/03/2024	63.90	746,300	64.10	64.20	62.70	138,000	197,700	-3.9
20/03/2024	64	601,600	64.50	64.50	62.40	133,000	177,600	-2.7
19/03/2024	64.50	1,790,600	60.60	64.50	60	892,800	339,300	34.8
18/03/2024	60.50	1,484,600	62.10	62.20	58	662,600	133,400	31.5
15/03/2024	61.30	1,318,400	58.90	62.80	58.90	339,000	136,200	12.4
14/03/2024	58.90	1,395,600	59.80	60.20	58.60	58,400	250,500	-11.4
13/03/2024	60	1,074,400	60.10	61.20	59.70	108,200	32,800	4.5
12/03/2024	60.30	1,026,500	58.80	61.80	58.20	84,800	75,800	0.5
11/03/2024	58.80	1,827,100	56.20	60.10	56.20	270,200	110,300	9.4
08/03/2024	56.20	835,200	55.50	56.60	54.80	120,700	2,800	6.6
07/03/2024	55.10	495,400	55.20	55.80	54.90	178,600	201,900	-1.3
06/03/2024	55.10	394,100	56	56	55.10	1,700	5,600	-0.2
05/03/2024	56	433,900	56.50	56.60	55.90	2,300	15,300	-0.7
04/03/2024	56.50	891,700	56.70	57.30	56.20	193,400	45,600	8.4
01/03/2024	56.40	566,400	55.60	56.50	55.50	126,900	11,200	6.5
29/02/2024	55.70	750,000	57.20	57.20	55.30	85,300	105,200	-1.2
28/02/2024	56.80	433,200	56.40	57.50	56.20	37,400	11,100	1.5
27/02/2024	56.40	430,900	56.70	56.80	55.90	2,900	42,800	-2.2
26/02/2024	55.70	727,100	55.10	56.60	55.10	120,400	163,100	-2.4
23/02/2024	55.10	564,600	56.50	56.80	55	3,800	32,400	-1.6
22/02/2024	56.40	348,600	56.80	57.30	56.10	7,000	41,600	-2.0
21/02/2024	56.40	435,500	56.40	56.80	55.70	22,200	5,200	1.0
20/02/2024	56	511,300	56.20	56.40	55.20	14,200	19,900	-0.3
19/02/2024	56.20	874,300	55.90	58	55.50	42,810	18,500	1.4
16/02/2024	55.30	512,000	54.10	56.50	54.10	31,000	10,700	1.1
15/02/2024	54	843,100	53.80	55.50	53.30	39,200	23,700	0.8
07/02/2024	53.60	212,800	53.80	53.80	53.10	11,200	2,100	0.5
06/02/2024	53.20	360,400	53.10	54.30	52.90	20,000	37,600	-0.9
05/02/2024	53.20	581,200	53.60	54.50	53	6,800	67,300	-3.3
02/02/2024	53.60	412,400	54.10	54.10	53.30	39,700	106,400	-3.6
01/02/2024	54	1,265,000	51	54	50.50	56,800	53,000	0.2

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 (2024-10-21)	-1.30	-2.30%	3,295,400	-244,830	-13.6	54.50 57 55.30
2 tháng (2024-09-23)	-3.70	-6.27%	6,542,000	220,070	14.1	54.50 60.40 55.30
3 tháng (2024-08-22)	-2	-3.49%	11,158,400	-730,530	-41.1	54.50 60.40 55.30
6 tháng (2024-05-24)	-4.90	-8.14%	31,072,000	-262,079	-13.2	53.70 64.10 55.30
12 tháng (2023-11-27)	9.10	19.70%	88,871,500	2,300,621	142.4	46.20 64.50 55.30
24 tháng (2022-12-01)	15.70	39.65%	211,131,100	7,624,764	371.1	36.80 64.50 55.30
36 tháng (2021-12-06)	-1.62	-2.85%	377,364,400	5,265,548	162.3	30.30 80.58 55.30
60 tháng (2019-12-17)	14.95	37.04%	840,011,090	15,439,428	706.9	27.39 80.58 55.30

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH