Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	34.68	153,400	34.30	34.68	34.08	0	0	0
09/06/2026	34.19	321,700	34.68	34.68	33.70	0	0	0
08/06/2026	34.30	670,200	34.79	35.33	34.30	0	0	0
05/06/2026	35.00	1,048,600	35.98	36.74	35.00	0	0	0
04/06/2026	35.93	772,800	36.63	37.39	35.82	0	0	0
03/06/2026	36.47	552,100	37.23	37.82	36.47	0	0	0
02/06/2026	37.17	323,200	36.90	37.55	36.63	0	0	0
01/06/2026	36.79	374,100	37.34	37.39	36.74	0	0	0
29/05/2026	36.52	166,100	36.52	37.06	36.36	0	0	0
28/05/2026	36.47	809,500	37.17	38.37	36.47	0	0	0
27/05/2026	36.63	226,900	37.12	37.23	36.25	0	0	0
26/05/2026	36.96	353,400	36.31	37.12	35.49	0	0	0
25/05/2026	35.98	390,400	36.03	36.96	35.49	0	0	0
22/05/2026	36.36	725,700	37.99	38.26	36.25	0	0	0
21/05/2026	37.72	1,857,700	40.43	40.54	37.72	0	0	0
20/05/2026	37.93	1,899,100	34.68	37.93	33.75	0	0	0
19/05/2026	35.49	1,016,100	38.42	38.42	35.49	0	0	0
18/05/2026	38.15	465,700	38.53	38.91	37.82	0	0	0
15/05/2026	38.69	1,928,400	36.14	38.69	36.14	0	0	0
14/05/2026	36.20	320,200	35.82	36.47	35.71	0	0	0
13/05/2026	35.71	705,100	35.55	36.79	35.38	0	0	0
12/05/2026	35.17	353,300	34.08	35.17	33.97	0	0	0
11/05/2026	34.03	206,700	34.68	34.84	33.97	0	0	0
08/05/2026	34.68	217,600	35.17	35.33	34.62	0	0	0
07/05/2026	35.11	580,200	34.84	35.76	34.84	0	0	0
06/05/2026	34.84	271,900	34.24	34.95	34.24	0	0	0
05/05/2026	34.62	183,000	35.00	35.00	33.97	0	0	0
04/05/2026	34.73	620,800	33.59	34.73	33.54	0	0	0
29/04/2026	33.32	126,700	33.21	33.65	32.94	0	0	0
28/04/2026	33.21	88,800	33.10	33.75	33.10	0	0	0
24/04/2026	32.94	70,800	33.05	33.32	32.72	0	0	0
23/04/2026	32.94	181,200	33.37	33.37	32.29	0	0	0
22/04/2026	33.37	143,700	33.86	33.86	32.99	0	0	0
21/04/2026	33.65	181,500	33.65	34.08	33.65	0	0	0
20/04/2026	33.65	121,700	33.59	33.97	33.32	0	0	0
17/04/2026	33.59	222,400	33.75	34.13	33.21	0	0	0
16/04/2026	33.37	139,900	33.65	33.65	33.21	0	0	0
15/04/2026	33.54	130,800	34.08	34.08	33.48	0	0	0
14/04/2026	33.81	129,800	33.92	34.19	33.65	0	0	0
13/04/2026	33.81	341,900	33.92	34.51	33.65	0	0	0
10/04/2026	34.03	240,100	34.51	34.73	34.03	0	0	0
09/04/2026	34.46	336,500	34.30	34.68	33.92	0	0	0
08/04/2026	34.19	314,700	33.43	34.19	33.37	0	0	0
07/04/2026	32.83	218,900	33.32	33.32	32.56	0	0	0
06/04/2026	32.89	247,400	34.03	34.03	32.89	0	0	0
03/04/2026	34.08	175,300	34.19	34.51	33.65	0	0	0
02/04/2026	34.19	290,500	33.65	34.30	33.59	0	0	0
01/04/2026	33.75	120,500	33.92	34.03	33.70	0	0	0
31/03/2026	33.59	240,900	33.92	34.13	33.54	0	0	0
30/03/2026	33.92	224,600	33.21	34.19	33.21	0	0	0
27/03/2026	33.54	500,200	32.99	34.46	32.72	0	0	0
26/03/2026	32.83	178,000	32.29	32.99	32.02	0	0	0
25/03/2026	32.29	132,800	31.48	32.29	31.48	0	0	0
24/03/2026	31.37	113,000	31.53	31.80	31.26	0	0	0
23/03/2026	30.82	313,400	30.99	32.02	30.39	0	0	0
20/03/2026	31.75	240,300	33.16	33.16	31.75	0	0	0
19/03/2026	33.10	206,200	33.37	33.37	32.89	0	0	0
18/03/2026	33.65	224,300	33.65	33.75	33.10	0	0	0
17/03/2026	33.10	239,500	33.92	34.03	32.94	0	0	0
16/03/2026	33.75	515,500	33.10	33.92	33.05	0	0	0
13/03/2026	33.32	388,300	32.67	33.59	32.67	0	0	0
12/03/2026	33.37	460,600	32.34	33.86	32.34	0	0	0
11/03/2026	32.72	254,300	31.37	33.10	31.37	0	0	0
10/03/2026	31.58	506,100	31.64	32.02	30.72	0	0	0
09/03/2026	30.93	482,400	30.93	31.48	30.93	0	0	0
06/03/2026	33.21	415,700	33.48	34.35	33.21	0	0	0
05/03/2026	33.65	800,100	35.76	35.76	33.65	0	0	0
04/03/2026	35.76	1,395,900	37.39	37.93	34.84	0	0	0
03/03/2026	37.44	1,239,500	36.79	37.72	34.03	0	0	0
02/03/2026	36.58	1,881,900	32.89	36.63	32.89	0	0	0
27/02/2026	34.24	454,000	34.68	35.17	34.24	0	0	0
26/02/2026	34.57	569,200	34.57	34.68	34.03	0	0	0
25/02/2026	34.57	931,600	34.57	35.06	34.24	0	0	0
24/02/2026	34.30	1,168,100	33.43	34.30	33.43	0	0	0
23/02/2026	33.37	628,000	32.89	33.75	32.89	0	0	0
13/02/2026	32.78	483,000	32.02	32.78	31.75	0	0	0
12/02/2026	32.02	269,200	32.07	32.13	31.86	0	0	0
11/02/2026	31.48	706,000	31.48	32.13	31.48	0	0	0
10/02/2026	31.37	598,900	31.75	32.18	31.04	0	0	0
09/02/2026	31.75	428,500	32.29	32.56	31.69	0	0	0
06/02/2026	31.91	1,759,300	33.65	34.19	31.91	0	0	0
05/02/2026	34.24	1,273,900	36.14	36.25	34.24	0	0	0
04/02/2026	36.36	1,301,600	37.23	37.28	35.98	0	0	0
03/02/2026	36.85	2,256,300	34.84	36.85	34.73	0	0	0
02/02/2026	34.46	957,700	34.89	35.27	33.92	0	0	0
30/01/2026	34.89	763,700	34.24	35.22	33.75	0	0	0
29/01/2026	33.65	799,000	34.41	34.41	33.37	0	0	0
28/01/2026	34.03	643,800	34.79	35.17	33.81	0	0	0
27/01/2026	34.73	595,800	34.19	34.84	33.75	0	0	0
26/01/2026	33.92	667,100	33.75	34.73	33.16	0	0	0
23/01/2026	33.75	793,200	34.73	34.73	33.75	0	0	0
22/01/2026	34.73	840,400	34.19	35.27	34.08	0	0	0
21/01/2026	33.97	1,573,700	35.33	35.44	33.37	0	0	0
20/01/2026	35.82	1,227,100	36.90	37.12	35.82	0	0	0
19/01/2026	36.96	1,205,800	35.55	37.77	35.55	0	0	0
16/01/2026	35.82	917,100	37.72	37.72	35.60	0	0	0
15/01/2026	36.85	2,265,300	34.62	36.85	34.57	0	0	0
14/01/2026	34.46	2,066,700	34.51	36.09	33.81	0	0	0
13/01/2026	34.46	1,302,900	34.24	35.27	33.10	0	0	0
12/01/2026	34.08	1,017,600	34.68	35.71	33.86	0	0	0

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 (2026-09-08)	-0.35	-1.03%	12,077,700	-112,000	0	28.85 33.85 28.85
2 tháng (2026-08-10)	0.85	2.61%	19,117,400	-112,000	0	28.85 33.85 28.85
3 tháng (2026-07-10)	-1	-2.91%	26,117,600	-112,000	0	28.85 34.30 28.85
6 tháng (2026-04-13)	-0.51	-1.51%	51,965,200	-112,000	0	28.85 38.69 28.85
12 tháng (2025-10-13)	3.45	11.57%	116,461,000	-112,000	0	26.40 38.69 28.85
24 tháng (2024-10-18)	4.19	14.40%	244,731,200	-112,000	0	21.64 38.69 28.85
36 tháng (2023-10-24)	9.14	37.85%	337,210,800	-112,000	0	21.01 38.69 28.85
60 tháng (2021-11-03)	5.74	20.82%	646,817,400	-112,000	0	15.23 40.51 28.85

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH