Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2017	5.12	558,510	5.29	5.31	5.11	600	0	0.0
13/04/2017	5.29	208,610	5.29	5.39	5.23	0	0	0
12/04/2017	5.29	279,540	5.41	5.41	5.29	0	0	0
11/04/2017	5.41	466,870	5.45	5.51	5.34	100	0	0.0
10/04/2017	5.45	585,090	5.19	5.49	5.35	430	4,770	-0.1
07/04/2017	5.19	264,130	5.31	5.31	5.17	34,250	0	0.9
05/04/2017	5.31	319,570	5.12	5.35	5.19	37,050	0	1.0
04/04/2017	5.12	567,970	5.19	5.19	5.07	61,600	0	1.6
03/04/2017	5.19	436,350	5.29	5.29	5.19	168,150	0	4.4
31/03/2017	5.29	194,830	5.31	5.36	5.22	11,000	0	0.3
30/03/2017	5.31	366,790	5.30	5.34	5.19	7,000	0	0.2
29/03/2017	5.30	397,160	5.30	5.40	5.25	1,300	0	0.0
28/03/2017	5.30	361,910	5.16	5.39	5.29	10,000	0	0.3
27/03/2017	5.16	1,113,870	5.25	5.25	4.98	2,100	66,130	-1.6
24/03/2017	5.25	649,680	5.49	5.49	5.19	200	0	0.0
23/03/2017	5.49	320,390	5.41	5.57	5.45	0	0	0
22/03/2017	5.41	1,589,050	5.77	5.77	5.41	300	75,000	-2.1
21/03/2017	5.77	882,780	5.90	5.95	5.75	20	0	0.0
20/03/2017	5.90	475,640	6.04	6.04	5.90	600	0	0.0
17/03/2017	6.04	430,040	6.02	6.19	6.02	5,700	60	0.2
16/03/2017	6.02	687,310	5.87	6.07	5.89	100	100	0
15/03/2017	5.87	394,040	5.89	5.93	5.83	0	0	0
14/03/2017	5.89	333,970	5.89	6.01	5.89	0	5,000	-0.1
13/03/2017	5.89	396,160	5.94	5.95	5.80	44,230	43,000	0.0
10/03/2017	5.94	345,470	5.94	6.03	5.94	0	8,800	-0.3
09/03/2017	5.94	696,530	5.93	6.01	5.87	240,770	44,000	5.9
08/03/2017	5.93	751,400	6.14	6.14	5.91	200	21,300	-0.6
07/03/2017	6.14	908,830	6.25	6.25	6.07	1,000	57,080	-1.7
06/03/2017	6.25	848,860	6.07	6.27	6.11	0	0	0
03/03/2017	6.07	362,300	6.01	6.09	5.93	1,980	0	0.1
02/03/2017	6.01	552,980	5.87	6.11	5.92	0	0	0
01/03/2017	5.87	792,190	5.65	5.89	5.65	2,300	0	0.1
28/02/2017	5.65	979,830	5.94	5.95	5.65	0	0	0
27/02/2017	5.94	551,020	5.83	6.01	5.87	0	0	0
24/02/2017	5.83	1,073,100	6.00	6.00	5.83	0	19,200	-0.6
23/02/2017	6.00	1,356,570	6.19	6.33	6.00	100	1,100	0.0
22/02/2017	6.19	1,029,860	6.33	6.33	6.15	540	1,000	0.0
21/02/2017	6.33	1,224,050	6.28	6.50	6.31	82,900	0	2.7
20/02/2017	6.28	973,330	6.34	6.34	6.19	25,010	0	0.8
17/02/2017	6.34	1,999,800	6.33	6.50	6.23	115,350	25,000	2.9
16/02/2017	6.33	1,300,320	6.25	6.67	6.27	58,000	50,000	0.3
15/02/2017	6.25	1,211,150	6.11	6.33	6.15	1,500	15,800	-0.5
14/02/2017	6.11	2,754,580	6.38	6.38	6.11	20	0	0.0
13/02/2017	6.38	1,066,320	6.19	6.46	6.29	1,000	0	0.0
10/02/2017	6.19	1,716,530	5.97	6.23	5.93	25,000	1,000	0.7
09/02/2017	5.97	495,030	6.03	6.06	5.97	5,800	1,800	0.1
08/02/2017	6.03	1,238,620	5.90	6.09	5.97	500	0	0.0
07/02/2017	5.90	1,950,710	5.82	5.97	5.77	0	0	0
06/02/2017	5.82	753,620	5.81	5.85	5.72	2,700	50	0.1
03/02/2017	5.81	1,152,030	5.89	5.89	5.73	0	5,300	-0.2
02/02/2017	5.89	1,422,530	5.66	6.03	5.82	5,010	21,880	-0.5
25/01/2017	5.66	612,340	5.67	5.71	5.59	11,000	0	0.3
24/01/2017	5.67	753,810	5.42	5.69	5.49	50,000	0	1.4
23/01/2017	5.42	456,810	5.43	5.51	5.40	10,000	0	0.3
20/01/2017	5.43	866,080	5.48	5.48	5.35	10	0	0.0
19/01/2017	5.48	418,480	5.51	5.63	5.47	3,310	0	0.1
18/01/2017	5.51	364,480	5.61	5.64	5.51	5,010	0	0.1
17/01/2017	5.61	638,040	5.65	5.71	5.55	0	94,120	-2.7
16/01/2017	5.65	1,563,840	5.59	5.75	5.60	1,800	664,870	-19.0
13/01/2017	5.59	589,820	5.71	5.75	5.58	40,010	1,000	1.1
12/01/2017	5.71	904,300	5.71	5.79	5.67	11,000	7,500	0.1
11/01/2017	5.71	2,110,000	5.39	5.75	5.45	5,000	46,500	-1.2
10/01/2017	5.39	895,620	5.16	5.39	5.24	100	0	0.0
09/01/2017	5.16	400,380	5.22	5.25	5.13	0	0	0
06/01/2017	5.22	549,450	5.35	5.37	5.22	0	1,000	0.0
05/01/2017	5.35	656,800	5.29	5.39	5.23	62,610	0	1.7
04/01/2017	5.29	467,540	5.26	5.33	5.24	7,190	0	0.2
03/01/2017	5.26	348,330	5.01	5.26	5.02	126,150	0	3.3
30/12/2016	5.01	378,470	5.08	5.08	5.01	100,000	48,590	1.3
29/12/2016	5.08	407,120	4.96	5.08	4.94	126,730	150,000	-0.6
28/12/2016	4.96	436,600	4.95	5.06	4.95	10,010	81,810	-1.8
27/12/2016	4.95	337,300	4.88	4.95	4.80	0	0	0
26/12/2016	4.88	586,140	5.02	5.10	4.88	0	5,930	-0.2
23/12/2016	5.02	384,570	5.12	5.16	4.98	0	0	0
22/12/2016	5.12	446,540	5.16	5.28	5.10	0	0	0
21/12/2016	5.16	439,560	5.31	5.35	5.12	400	850	0.0
20/12/2016	5.31	1,264,080	5.45	5.45	5.09	0	78,730	-2.1
19/12/2016	5.45	577,820	5.33	5.55	5.25	0	11,150	-0.3
16/12/2016	5.33	605,620	5.33	5.41	5.30	6,000	224,390	-5.9
15/12/2016	5.33	1,296,700	5.32	5.49	5.31	0	50,400	-1.4
14/12/2016	5.32	729,100	5.10	5.34	5.19	5,000	250,000	-6.5
13/12/2016	5.10	486,150	5.02	5.19	4.96	0	184,880	-4.7
12/12/2016	5.02	902,890	4.76	5.09	4.92	0	383,210	-9.7
09/12/2016	4.76	549,320	4.68	4.92	4.64	0	201,000	-4.8
08/12/2016	4.68	156,960	4.74	4.82	4.68	0	24,810	-0.6
07/12/2016	4.74	504,930	4.86	4.86	4.71	0	133,140	-3.2
06/12/2016	4.86	252,580	4.90	5.00	4.76	0	12,000	-0.3
05/12/2016	4.90	341,380	4.76	4.92	4.72	0	0	0
02/12/2016	4.76	374,210	4.95	4.95	4.72	0	77,030	-1.9
01/12/2016	4.95	520,130	4.88	5.08	4.88	12,000	138,620	-3.2
30/11/2016	4.88	1,061,220	4.94	4.96	4.64	0	360,000	-8.7
29/11/2016	4.94	351,920	5.03	5.10	4.94	0	100,130	-2.5
28/11/2016	5.03	547,120	5.16	5.16	4.88	0	166,000	-4.2
25/11/2016	5.16	366,050	5.31	5.31	5.14	0	0	0
24/11/2016	5.31	556,710	5.23	5.44	5.29	0	41,640	-1.1
23/11/2016	5.23	495,340	5.25	5.31	5.10	0	64,030	-1.7
22/11/2016	5.25	783,280	5.19	5.40	5.25	50	252,450	-6.7
21/11/2016	5.19	1,070,070	5.19	5.47	5.19	0	622,640	-16.7
18/11/2016	5.19	581,880	5.25	5.25	5.10	500	160,450	-4.2
17/11/2016	5.25	1,110,070	5.47	5.55	5.18	8,200	450,120	-11.8

Page:
<<
24
25
26
>>

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