Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	30.82	664,000	31.69	31.91	30.39	0	0	0
30/04/2026	16.88	800,300	17.69	18.07	16.71	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
27/04/2026	16.88	800,300	17.69	18.07	16.71	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
20/02/2026	16.88	800,300	17.69	18.07	16.71	0	0	0
19/02/2026	16.88	800,300	17.69	18.07	16.71	0	0	0
18/02/2026	16.88	800,300	17.69	18.07	16.71	0	0	0
17/02/2026	16.88	800,300	17.69	18.07	16.71	0	0	0
16/02/2026	16.88	800,300	17.69	18.07	16.71	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
09/01/2026	33.86	1,903,200	31.80	33.86	31.80	0	0	0
08/01/2026	31.69	1,067,300	33.10	33.48	31.69	0	0	0
07/01/2026	32.56	1,433,500	32.02	32.94	31.75	0	0	0
06/01/2026	31.64	730,400	30.82	32.51	30.82	0	0	0
05/01/2026	30.82	664,000	31.69	31.91	30.39	0	0	0
02/01/2026	34.89	763,700	34.24	35.22	33.75	0	0	0
01/01/2026	31.75	150,700	32.02	32.24	31.64	0	0	0
31/12/2025	31.75	150,700	32.02	32.24	31.64	0	0	0
30/12/2025	32.02	1,500,500	30.66	32.62	30.66	0	0	0
29/12/2025	30.50	97,500	30.34	31.15	30.34	0	0	0
26/12/2025	30.34	271,100	30.12	30.66	29.63	0	0	0
25/12/2025	30.39	259,600	30.66	30.77	30.23	0	0	0
24/12/2025	30.55	174,600	31.04	31.04	30.55	0	0	0
23/12/2025	30.77	262,000	31.48	31.64	30.72	0	0	0
22/12/2025	31.48	197,400	31.37	31.75	31.26	0	0	0
19/12/2025	31.37	211,800	30.93	31.42	30.72	0	0	0
18/12/2025	30.93	104,800	31.37	31.42	30.82	0	0	0
17/12/2025	31.26	250,500	30.99	31.69	30.99	0	0	0
16/12/2025	30.93	227,800	30.61	31.31	30.01	0	0	0
15/12/2025	30.39	297,500	29.52	30.82	29.47	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 (2026-08-19)	-0.86	-2.64%	12,188,000	-24,500	0	16.88 33.86 31.55
2 tháng (2026-07-20)	-0.05	-0.15%	19,864,800	-24,500	0	16.88 33.86 31.55
3 tháng (2026-06-22)	-3.14	-9.01%	25,563,500	-24,500	0	16.88 35.33 31.55
6 tháng (2026-03-23)	0.88	2.84%	52,937,900	-24,500	0	16.88 38.69 31.55
12 tháng (2025-09-23)	0.82	2.66%	119,976,900	-24,500	0	16.88 38.69 31.55
24 tháng (2024-09-30)	1.54	5.09%	255,194,300	-24,500	0	16.48 38.69 31.55
36 tháng (2023-10-04)	8.02	33.88%	358,615,700	-24,500	0	15.63 38.69 31.55
60 tháng (2021-10-14)	8.13	34.50%	685,045,800	201,684	-78.0	15.04 40.51 31.55

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH