Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/11/2016	10.45	783,280	10.33	10.75	10.45	50	252,450	-6.7
21/11/2016	10.33	1,070,070	10.33	10.89	10.33	0	622,640	-16.7
18/11/2016	10.33	581,880	10.45	10.45	10.14	500	160,450	-4.2
17/11/2016	10.45	1,110,070	10.89	11.04	10.29	8,200	450,120	-11.8
16/11/2016	10.89	651,750	10.61	11.06	10.61	30	181,040	-5.0
15/11/2016	10.61	993,830	10.33	10.81	10.33	25,000	354,950	-8.9
14/11/2016	10.33	793,850	10.18	10.37	9.66	6,000	120,000	-2.9
11/11/2016	10.18	1,263,330	9.74	10.41	9.94	0	262,400	-6.9
10/11/2016	9.74	794,660	9.11	9.74	9.35	4,000	188,200	-4.5
09/11/2016	9.11	770,640	9.19	9.39	8.72	800	1,000	-0.0
08/11/2016	9.19	670,410	8.99	9.29	9.07	0	102,100	-2.4
07/11/2016	8.99	794,640	8.66	9.05	8.76	0	404,300	-9.1
04/11/2016	8.66	123,600	8.64	8.66	8.52	29,000	1,000	0.6
03/11/2016	8.64	317,580	8.52	8.68	8.32	1,000	22,300	-0.5
02/11/2016	8.52	494,520	8.50	8.80	8.32	4,000	181,240	-3.9
01/11/2016	8.50	350,770	8.64	8.64	8.44	1,000	80,990	-1.7
31/10/2016	8.64	518,490	8.87	8.99	8.64	2,000	218,670	-4.8
28/10/2016	8.87	783,120	8.38	8.87	8.40	0	62,400	-1.4
27/10/2016	8.38	545,170	8.09	8.54	8.16	2,100	0	0.0
26/10/2016	8.09	52,290	8.09	8.09	7.81	0	0	0
25/10/2016	8.09	325,690	7.79	8.12	7.89	0	10,600	-0.2
24/10/2016	7.79	112,830	7.73	8.01	7.71	40	0	0.0
21/10/2016	7.73	136,100	7.87	7.93	7.73	10,160	400	0.2
20/10/2016	7.87	170,780	7.97	8.12	7.87	10,500	0	0.2
19/10/2016	7.97	304,590	8.24	8.28	7.89	8,200	0	0.2
18/10/2016	8.24	260,890	8.20	8.44	8.20	17,000	15,760	0.0
17/10/2016	8.20	451,380	8.01	8.44	8.05	10,000	104,000	-2.0
14/10/2016	8.01	503,880	7.81	8.01	7.73	170,100	135,000	0.7
13/10/2016	7.81	186,880	7.81	7.81	7.69	100,000	130,000	-0.6
12/10/2016	7.81	274,210	7.85	7.93	7.77	11,200	129,870	-2.4
11/10/2016	7.85	544,510	7.41	7.85	7.49	100	291,120	-5.7
10/10/2016	7.41	19,160	7.41	7.41	7.28	0	53,200	-1.0
07/10/2016	7.41	165,060	7.28	7.41	7.20	0	159,500	-2.9
06/10/2016	7.28	70,250	7.10	7.36	7.10	5,300	110,000	-1.9
05/10/2016	7.10	49,970	7.10	7.18	6.98	10,000	31,940	-0.4
04/10/2016	7.10	21,780	6.98	7.10	6.98	0	0	0
03/10/2016	6.98	21,880	6.98	7.10	6.94	0	0	0
30/09/2016	6.98	26,450	7.10	7.10	6.98	0	0	0
29/09/2016	7.10	30,210	7.10	7.22	7.06	0	0	0
28/09/2016	7.10	37,410	7.10	7.26	7.02	0	15,500	-0.3
27/09/2016	7.10	62,340	7.22	7.22	6.98	1,000	5,530	-0.1
26/09/2016	7.22	67,350	7.26	7.38	7.18	0	25,170	-0.5
23/09/2016	7.26	45,790	7.38	7.38	7.22	0	40,000	-0.7
22/09/2016	7.38	100,660	7.22	7.45	7.22	0	51,800	-1.0
21/09/2016	7.22	72,750	7.10	7.22	7.10	300	40,000	-0.7
20/09/2016	7.10	75,980	7.02	7.14	7.02	0	55,430	-1.0
19/09/2016	7.02	16,670	7.02	7.02	6.94	2,000	0	0.0
16/09/2016	7.02	4,570	7.00	7.02	6.98	0	0	0
15/09/2016	7.00	12,610	6.98	7.06	6.98	1,500	0	0.0
14/09/2016	6.98	8,880	7.06	7.06	6.98	940	0	0.0
13/09/2016	7.06	4,950	7.02	7.06	6.98	0	0	0
12/09/2016	7.02	4,670	7.10	7.18	7.02	400	0	0.0
09/09/2016	7.10	32,150	7.06	7.10	7.06	2,000	8,540	-0.1
08/09/2016	7.06	12,930	7.06	7.06	6.94	0	0	0
07/09/2016	7.06	21,810	6.98	7.06	6.90	0	0	0
06/09/2016	6.98	16,820	7.06	7.10	6.98	231,700	231,600	0.0
05/09/2016	7.06	11,370	7.10	7.10	6.98	0	300	-0.0
01/09/2016	7.10	14,040	7.10	7.10	6.94	0	0	0
31/08/2016	7.10	50,890	6.98	7.10	6.98	400,570	376,140	0.4
30/08/2016	6.98	140,340	6.98	7.10	6.98	380,000	410,080	-0.5
29/08/2016	6.98	25,150	6.94	7.06	6.90	0	18,310	-0.3
26/08/2016	6.94	92,440	7.06	7.06	6.94	0	25,000	-0.4
25/08/2016	7.06	19,350	7.10	7.10	7.02	0	8,500	-0.2
24/08/2016	7.10	6,080	7.10	7.22	7.10	3,340	1,520	0.0
23/08/2016	7.10	50,760	7.22	7.22	7.10	0	5,000	-0.1
22/08/2016	7.22	5,910	7.26	7.26	7.22	0	0	0
19/08/2016	7.26	64,910	7.30	7.30	7.18	0	0	0
18/08/2016	7.30	10,390	7.26	7.38	7.14	0	0	0
17/08/2016	7.26	92,490	7.34	7.41	7.26	0	0	0
16/08/2016	7.34	24,740	7.41	7.49	7.34	455,290	462,640	-0.1
15/08/2016	7.41	65,340	7.38	7.53	7.38	26,000	16,710	0.2
12/08/2016: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2016	7.38	20,810	7.30	7.38	7.22	9,000	0	0.2
11/08/2016	7.30	8,940	7.14	7.30	7.18	0	0	0
10/08/2016	7.14	85,510	7.22	7.30	7.10	0	13,000	-0.2
09/08/2016	7.22	57,850	7.33	7.45	7.22	700	26,990	-0.5
08/08/2016	7.33	3,120	7.33	7.33	7.30	200	0	0.0
05/08/2016	7.33	19,390	7.33	7.33	7.30	4,110	0	0.1
04/08/2016	7.33	53,880	7.33	7.49	7.33	31,300	0	0.6
03/08/2016	7.33	12,070	7.41	7.41	7.30	9,000	0	0.2
02/08/2016	7.41	21,790	7.45	7.49	7.41	3,600	2,000	0.0
01/08/2016	7.45	11,210	7.45	7.45	7.41	0	0	0
29/07/2016	7.45	4,060	7.45	7.53	7.37	0	0	0
28/07/2016	7.45	9,970	7.57	7.57	7.37	0	0	0
27/07/2016	7.57	1,320	7.57	7.57	7.41	0	0	0
26/07/2016	7.57	46,000	7.57	7.57	7.33	40,000	23,720	0.3
25/07/2016	7.57	70,490	7.45	7.57	7.30	50,280	0	1.0
22/07/2016	7.45	97,950	7.53	7.53	7.30	70,650	0	1.4
21/07/2016	7.53	89,750	7.37	7.57	7.37	35,360	0	0.7
20/07/2016	7.37	24,430	7.49	7.53	7.30	0	0	0
19/07/2016	7.49	28,930	7.49	7.60	7.37	0	160	-0.0
18/07/2016	7.49	32,230	7.68	7.68	7.49	1,600	0	0.0
15/07/2016	7.68	95,780	7.37	7.72	7.41	50,000	0	1.0
14/07/2016	7.37	72,260	7.45	7.49	7.37	950	4,000	-0.1
13/07/2016	7.45	81,500	7.45	7.64	7.45	4,500	0	0.1
12/07/2016	7.45	74,130	7.41	7.57	7.37	0	0	0
11/07/2016	7.41	68,040	7.80	7.80	7.41	0	0	0
08/07/2016	7.80	166,800	7.83	8.03	7.64	343,730	300,200	0.9
07/07/2016	7.83	168,240	7.83	7.87	7.80	0	0	0
06/07/2016	7.83	92,820	7.87	7.87	7.68	20,000	0	0.4
05/07/2016	7.87	157,290	7.91	7.91	7.80	36,770	0	0.8

Page:
<<
20
21
22
>>

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