Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2012	7.82	108,430	8.14	8.16	7.82	3,500	0	0.1
22/06/2012	8.14	106,500	8.27	8.27	8.03	15,000	1,500	0.4
21/06/2012	8.27	57,880	8.24	8.27	8.14	24,000	0	0.7
20/06/2012	8.24	50,110	8.16	8.29	8.14	31,510	13,000	0.6
19/06/2012	8.16	37,630	8.29	8.29	8.11	0	0	0
18/06/2012	8.29	88,370	8.29	8.50	8.27	3,200	0	0.1
15/06/2012	8.29	161,140	8.00	8.40	7.98	76,220	16,200	1.9
14/06/2012	8.00	89,800	8.27	8.27	7.95	3,000	0	0.1
13/06/2012	8.27	110,430	8.14	8.32	7.93	4,300	0	0.1
12/06/2012	8.14	190,270	8.48	8.48	8.14	11,400	0	0.4
11/06/2012	8.48	83,920	8.48	8.63	8.32	0	0	0
08/06/2012	8.48	314,330	8.48	8.82	8.48	215,800	7,500	6.9
07/06/2012	8.48	300,390	8.08	8.48	8.14	75,600	0	2.4
06/06/2012	8.08	179,740	7.77	8.08	7.72	38,600	0	1.2
05/06/2012	7.77	158,160	7.58	7.77	7.58	3,200	0	0.1
04/06/2012	7.58	313,880	7.98	7.98	7.58	600	0	0.0
01/06/2012	7.98	73,630	8.03	8.16	7.95	8,300	0	0.3
31/05/2012	8.03	180,190	8.32	8.32	7.98	29,260	0	0.9
30/05/2012	8.32	182,810	8.32	8.61	8.24	91,760	16,010	2.4
29/05/2012	8.32	186,290	8.37	8.37	8.06	81,600	0	2.6
28/05/2012	8.37	219,280	8.35	8.66	8.14	50,030	2,500	1.5
25/05/2012	8.35	206,640	7.95	8.35	8.19	27,380	0	0.9
24/05/2012	7.95	264,480	8.24	8.24	7.85	6,180	3,000	0.1
23/05/2012	8.24	224,980	8.66	8.66	8.24	113,000	0	3.6
22/05/2012	8.66	429,380	8.37	8.77	8.32	111,380	0	3.6
21/05/2012	8.37	167,560	7.98	8.37	7.98	0	0	0
18/05/2012	7.98	354,060	8.32	8.32	7.93	21,450	10,000	0.4
17/05/2012	8.32	108,360	8.35	8.61	8.21	10,000	0	0.3
16/05/2012	8.35	200,910	8.50	8.66	8.19	31,350	3,000	0.9
15/05/2012	8.50	309,230	8.87	8.92	8.50	55,000	36,100	0.6
14/05/2012	8.87	490,780	9.32	9.32	8.87	157,300	3,500	5.2
11/05/2012	9.32	357,490	9.55	9.63	9.24	10,500	14,960	-0.2
10/05/2012	9.55	955,960	9.97	10.00	9.47	8,110	539,760	-19.4
09/05/2012	9.97	435,120	10.23	10.23	9.74	28,800	184,440	-5.8
08/05/2012	10.23	500,490	10.13	10.63	10.13	2,000	51,560	-1.9
07/05/2012	10.13	912,500	9.66	10.13	9.97	200	304,000	-11.7
04/05/2012	9.66	841,900	9.21	9.66	9.26	4,060	10	0.1
03/05/2012	9.21	400,820	9.55	9.55	9.08	4,000	69,280	-2.3
02/05/2012	9.55	360,770	9.16	9.60	9.18	7,300	164,860	-5.8
27/04/2012	9.16	390,080	8.74	9.16	8.74	16,700	320	0.6
26/04/2012	8.74	519,260	8.35	8.74	8.66	12,680	303,140	-9.7
25/04/2012	8.35	304,090	7.95	8.35	7.90	65,400	50,790	0.4
24/04/2012	7.95	78,430	7.79	7.95	7.66	9,000	10,800	-0.1
23/04/2012	7.79	131,410	7.72	7.98	7.74	9,400	23,200	-0.4
20/04/2012	7.72	173,490	7.35	7.72	7.40	65,100	25,000	1.2
19/04/2012	7.35	331,550	7.61	7.98	7.35	154,100	138,510	0.6
18/04/2012	7.61	56,590	7.77	7.85	7.61	16,000	5,150	0.3
17/04/2012	7.77	63,580	7.74	7.85	7.74	25,100	24,250	0.0
16/04/2012	7.74	148,700	7.58	7.74	7.48	63,800	17,700	1.3
13/04/2012	7.58	111,490	7.53	7.74	7.48	81,400	3,800	2.2
12/04/2012	7.53	197,810	7.37	7.61	7.35	100,500	8,200	2.6
11/04/2012	7.37	89,200	7.22	7.37	7.24	22,000	5,000	0.5
10/04/2012	7.22	84,600	7.35	7.35	7.22	15,000	0	0.4
09/04/2012	7.35	86,150	7.03	7.35	7.22	4,000	0	0.1
06/04/2012	7.03	53,500	6.72	7.03	6.88	8,000	0	0.2
05/04/2012	6.72	60,660	6.69	6.80	6.67	0	0	0
04/04/2012	6.69	29,940	6.77	6.93	6.69	8,000	5,700	0.1
03/04/2012	6.77	7,590	6.69	6.88	6.74	0	0	0
30/03/2012	6.69	43,480	6.82	6.85	6.69	4,500	14,840	-0.3
29/03/2012	6.82	108,280	7.01	7.01	6.82	0	81,960	-2.2
28/03/2012	7.01	39,810	7.01	7.03	6.93	17,000	16,020	0.0
27/03/2012	7.01	65,680	7.09	7.22	6.95	5,000	5,000	0
26/03/2012	7.09	63,190	7.03	7.14	7.03	0	44,850	-1.2
23/03/2012	7.03	171,720	7.09	7.22	7.03	9,500	78,580	-1.9
22/03/2012	7.09	69,940	7.22	7.22	7.09	480	30,000	-0.8
21/03/2012	7.22	40,470	7.22	7.30	7.19	3,500	9,000	-0.2
20/03/2012	7.22	20,080	7.09	7.22	7.11	0	3,000	-0.1
19/03/2012	7.09	68,330	7.24	7.24	7.09	0	0	0
16/03/2012	7.24	14,150	7.22	7.35	7.19	0	1,260	-0.0
15/03/2012	7.22	28,140	7.11	7.27	7.03	0	18,000	-0.5
14/03/2012	7.11	12,640	7.11	7.14	7.09	0	4,380	-0.1
13/03/2012	7.11	22,700	7.11	7.19	7.11	0	13,100	-0.4
12/03/2012	7.11	23,540	7.32	7.32	7.11	10,000	5,000	0.1
09/03/2012	7.32	113,150	7.22	7.32	7.09	47,240	55,790	-0.2
08/03/2012	7.22	21,970	7.40	7.43	7.22	0	8,780	-0.2
07/03/2012	7.40	11,370	7.35	7.43	7.24	0	0	0
06/03/2012	7.35	57,060	7.51	7.87	7.35	0	8,000	-0.2
05/03/2012	7.51	261,330	7.16	7.51	7.16	0	3,000	-0.1
02/03/2012	7.16	21,000	7.06	7.16	7.06	0	17,000	-0.5
01/03/2012	7.06	49,510	7.09	7.14	7.06	0	18,100	-0.5
29/02/2012	7.09	40,330	7.09	7.14	7.06	4,800	9,970	-0.1
28/02/2012	7.09	21,640	7.40	7.43	7.09	0	0	0
27/02/2012	7.40	29,090	7.32	7.40	7.30	0	11,270	-0.3
24/02/2012	7.32	12,440	7.30	7.32	7.27	0	8,730	-0.2
23/02/2012	7.30	17,920	7.22	7.32	7.22	2,000	0	0.1
22/02/2012	7.22	24,300	7.19	7.22	7.09	9,200	15,000	-0.2
21/02/2012	7.19	14,030	7.16	7.19	7.11	9,800	330	0.3
20/02/2012	7.16	48,400	7.06	7.19	7.09	0	13,000	-0.4
17/02/2012	7.06	1,570	6.95	7.06	7.06	0	0	0
16/02/2012	6.95	0	6.95	6.95	6.95	0	0	0
15/02/2012	6.95	5,330	7.09	7.09	6.95	100	0	0.0
14/02/2012: Cổ tức tiền mặt tỉ lệ: 15%
14/02/2012	7.09	5,850	6.82	7.09	7.06	0	0	0
13/02/2012	6.82	7,290	6.95	6.95	6.82	0	0	0
10/02/2012	6.95	17,260	6.95	6.97	6.85	6,200	7,000	-0.0
09/02/2012	6.95	8,900	7.10	7.10	6.95	0	0	0
08/02/2012	7.10	34,360	6.85	7.12	7.07	25,500	0	0.7
07/02/2012	6.85	40,240	6.87	6.95	6.85	0	19,030	-0.5
06/02/2012	6.87	11,970	7.22	7.22	6.87	0	10,970	-0.3
03/02/2012	7.22	5,280	7.32	7.44	7.22	1,000	0	0.0
02/02/2012	7.32	7,200	7.29	7.32	7.20	0	1,000	-0.0

Page:
<<
31
32
33
>>

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