Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/07/2011	7.35	53,420	7.30	7.39	7.25	0	41,770	-1.3
30/06/2011	7.30	39,980	7.44	7.44	7.30	0	7,320	-0.2
29/06/2011	7.44	20,760	7.46	7.46	7.42	0	5,360	-0.2
28/06/2011	7.46	18,250	7.44	7.49	7.42	0	3,740	-0.1
27/06/2011	7.44	22,320	7.49	7.58	7.44	0	4,820	-0.2
24/06/2011	7.49	37,140	7.49	7.51	7.32	7,600	4,110	0.1
23/06/2011	7.49	27,500	7.49	7.53	7.49	0	4,500	-0.1
22/06/2011	7.49	1,820	7.44	7.53	7.35	0	300	-0.0
21/06/2011	7.44	51,810	7.53	7.53	7.44	0	8,000	-0.3
20/06/2011	7.53	79,620	7.63	7.63	7.51	11,600	12,500	-0.0
17/06/2011	7.63	15,770	7.61	7.63	7.53	0	2,000	-0.1
16/06/2011	7.61	38,060	7.61	7.63	7.53	10,000	5,130	0.2
15/06/2011	7.61	91,870	7.63	7.63	7.58	60,000	0	1.9
14/06/2011	7.63	92,350	7.63	7.70	7.63	75,350	20,340	1.8
13/06/2011	7.63	39,770	7.65	7.65	7.58	9,100	6,200	0.1
10/06/2011	7.65	112,810	7.63	7.70	7.63	75,000	0	2.4
09/06/2011	7.63	84,700	7.63	7.63	7.58	46,600	13,010	1.1
08/06/2011	7.63	44,150	7.65	7.70	7.56	31,620	0	1.0
07/06/2011	7.65	20,500	7.51	7.65	7.56	6,000	0	0.2
06/06/2011	7.51	56,740	7.51	7.51	7.42	32,000	0	1.0
03/06/2011	7.51	127,750	7.65	7.77	7.42	70,300	9,310	1.9
02/06/2011	7.65	84,890	7.44	7.72	7.44	39,420	0	1.3
01/06/2011	7.44	55,790	7.25	7.44	7.25	43,900	9,030	1.1
31/05/2011	7.25	48,560	7.16	7.25	7.16	32,190	10,530	0.7
30/05/2011	7.16	126,280	7.18	7.25	7.16	106,330	20,000	2.6
27/05/2011	7.18	67,050	6.97	7.18	6.99	50,100	10,000	1.2
26/05/2011	6.97	88,140	6.83	7.06	6.50	59,100	30,210	0.9
25/05/2011	6.83	65,020	7.18	7.18	6.83	9,540	0	0.3
24/05/2011	7.18	27,250	7.20	7.20	7.06	17,000	0	0.5
23/05/2011	7.20	65,180	7.20	7.32	7.16	12,000	0	0.4
20/05/2011	7.20	98,720	7.20	7.20	7.16	20,000	0	0.6
19/05/2011	7.20	31,100	7.30	7.30	7.18	26,470	30,000	-0.1
18/05/2011	7.30	61,260	7.53	7.53	7.20	43,060	0	1.3
17/05/2011	7.53	112,950	7.77	7.77	7.53	91,700	77,260	0.5
16/05/2011	7.77	124,950	7.89	7.89	7.72	81,000	102,040	-0.7
13/05/2011	7.89	25,550	7.89	7.91	7.82	19,600	0	0.7
12/05/2011	7.89	10,860	7.91	8.03	7.89	0	0	0
11/05/2011	7.91	25,000	8.01	8.01	7.91	0	0	0
10/05/2011	8.01	44,870	7.93	8.01	8.01	43,000	17,500	0.9
09/05/2011	7.93	8,740	8.01	8.03	7.93	0	0	0
06/05/2011	8.01	60,950	8.03	8.03	7.96	45,350	0	1.5
05/05/2011	8.03	6,650	8.03	8.03	7.77	0	0	0
04/05/2011	8.03	23,900	8.01	8.03	7.91	20,000	0	0.7
29/04/2011	8.01	33,100	7.96	8.01	8.01	20,000	0	0.7
28/04/2011	7.96	1,220	8.01	8.01	7.79	0	0	0
27/04/2011	8.01	46,330	8.01	8.03	7.96	45,530	0	1.5
26/04/2011	8.01	21,120	8.05	8.10	8.01	20,000	0	0.7
25/04/2011	8.05	14,960	8.01	8.05	7.98	13,670	0	0.5
22/04/2011	8.01	6,100	8.01	8.01	7.89	0	0	0
21/04/2011	8.01	68,550	8.01	8.05	7.89	64,000	0	2.2
20/04/2011	8.01	27,540	7.96	8.01	7.84	20,800	14,000	0.2
19/04/2011	7.96	48,110	7.91	8.01	7.77	20,000	18,000	0.1
18/04/2011	7.91	2,000	8.15	8.15	7.91	1,000	0	0.0
15/04/2011	8.15	11,150	8.12	8.15	8.10	0	0	0
14/04/2011	8.12	20,150	8.10	8.12	8.08	0	0	0
13/04/2011	8.10	14,740	8.22	8.22	8.05	0	0	0
08/04/2011	8.22	27,900	8.22	8.24	8.01	200	0	0.0
07/04/2011	8.22	86,020	8.15	8.26	8.15	30,000	0	1.0
06/04/2011	8.15	45,070	8.01	8.15	8.01	0	0	0
05/04/2011	8.01	48,630	7.89	8.10	7.82	0	0	0
04/04/2011	7.89	26,210	7.91	7.91	7.89	120,000	120,000	0
01/04/2011	7.91	55,110	7.93	7.98	7.89	20,000	0	0.7
31/03/2011	7.93	143,920	7.96	8.03	7.89	60,000	2,000	2.0
30/03/2011	7.96	109,780	8.15	8.22	7.96	54,050	0	1.8
29/03/2011	8.15	129,660	8.22	8.24	8.15	60,000	300	2.1
28/03/2011	8.22	14,440	8.36	8.36	8.19	0	0	0
25/03/2011: Cổ tức tiền mặt tỉ lệ: 20%
25/03/2011	8.36	19,150	8.24	8.41	8.29	0	0	0
24/03/2011	8.24	28,950	8.20	8.35	8.24	2,120	0	0.1
23/03/2011	8.20	5,190	8.24	8.24	8.13	300	0	0.0
22/03/2011	8.24	81,010	8.24	8.24	8.17	56,500	20,000	1.3
21/03/2011	8.24	119,980	8.13	8.24	8.11	57,700	45,750	0.4
18/03/2011	8.13	19,960	8.08	8.13	8.02	5,700	0	0.2
17/03/2011	8.08	78,580	8.06	8.08	8.00	49,000	0	1.8
16/03/2011	8.06	101,880	8.00	8.06	7.95	48,450	0	1.7
15/03/2011	8.00	81,770	8.13	8.15	8.00	40,200	0	1.4
14/03/2011	8.13	105,260	8.46	8.46	8.13	50,060	0	1.9
11/03/2011	8.46	226,680	8.31	8.49	8.31	189,000	25,000	6.2
10/03/2011	8.31	128,440	8.13	8.31	7.97	76,610	29,600	1.7
09/03/2011	8.13	9,980	8.20	8.20	7.97	6,420	0	0.2
08/03/2011	8.20	118,220	8.02	8.20	8.11	80,760	20,000	2.2
07/03/2011	8.02	9,180	8.02	8.13	8.02	4,580	0	0.2
04/03/2011	8.02	35,980	8.02	8.13	7.95	18,000	10,400	0.3
03/03/2011	8.02	62,600	7.97	8.11	7.97	46,750	0	1.7
02/03/2011	7.97	228,420	8.24	8.24	7.97	131,180	14,490	4.2
01/03/2011	8.24	149,100	8.24	8.26	8.15	140,000	30,010	4.1
28/02/2011	8.24	121,490	8.24	8.31	8.22	90,000	0	3.3
25/02/2011	8.24	138,230	8.08	8.24	8.04	100,000	0	3.7
24/02/2011	8.08	207,760	7.91	8.13	7.73	105,850	75,620	1.1
23/02/2011	7.91	128,160	7.68	7.91	7.80	85,790	60,000	0.9
22/02/2011	7.68	41,720	7.75	8.02	7.39	1,120	0	0.0
21/02/2011	7.75	350,260	8.15	8.15	7.75	60,000	155,540	-3.3
18/02/2011	8.15	88,160	8.24	8.35	8.13	11,000	27,330	-0.6
17/02/2011	8.24	146,620	8.37	8.46	8.22	8,950	69,000	-2.2
16/02/2011	8.37	63,960	8.35	8.37	8.35	0	40,200	-1.5
15/02/2011	8.35	20,510	8.35	8.35	8.31	0	2,000	-0.1
14/02/2011	8.35	17,650	8.40	8.44	8.35	0	5,630	-0.2
11/02/2011	8.40	36,210	8.37	8.40	8.33	0	25,700	-1.0
10/02/2011	8.37	24,710	8.31	8.40	8.31	0	5,100	-0.2
09/02/2011	8.31	38,900	8.37	8.46	8.29	1,000	5,000	-0.2
08/02/2011	8.37	11,380	8.57	8.57	8.37	1,000	0	0.0

Page:
<<
33
34
35
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	1.90	3.31%	4,574,100	-881,000	-51.3	56.20 59.50 59.30
2 tháng (2024-07-22)	1.70	2.95%	7,651,800	-806,236	-47.2	53.70 59.50 59.30
3 tháng (2024-06-21)	-1.60	-2.63%	14,505,200	-667,506	-38.9	53.70 64.10 59.30
6 tháng (2024-03-25)	-3.20	-5.12%	43,862,100	946,555	56.3	53.40 64.40 59.30
12 tháng (2023-09-25)	11.80	24.84%	98,491,900	2,185,655	133.6	41.80 64.50 59.30
24 tháng (2022-09-30)	8.56	16.87%	234,120,700	7,995,098	379.7	30.30 64.50 59.30
36 tháng (2021-10-05)	13.80	30.33%	418,496,800	6,710,592	243.9	30.30 80.58 59.30
60 tháng (2019-10-16)	13.37	29.11%	851,849,510	14,901,382	676.9	27.39 80.58 59.30

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH