Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2023	38.68	380,700	39.16	39.40	38.68	200	18,000	-0.7
18/04/2023	39.16	254,200	39.45	39.64	38.97	15,300	4,400	0.4
17/04/2023	39.45	341,100	38.68	41.04	38.77	21,100	10	0.9
14/04/2023	38.68	561,300	40.46	40.70	38.68	4,900	19,000	-0.6
13/04/2023	40.46	267,300	41.08	41.28	40.46	8,800	17,100	-0.3
12/04/2023	41.08	1,023,900	40.03	41.66	40.12	11,100	4,750	0.3
11/04/2023	40.03	319,000	39.93	40.17	39.45	0	5,800	-0.2
10/04/2023	39.93	378,600	39.93	40.89	39.93	4,100	10,400	-0.3
07/04/2023	39.93	468,100	40.27	40.41	39.54	4,200	24,770	-0.9
06/04/2023	40.27	614,400	40.89	40.99	40.27	15,300	13,000	0.1
05/04/2023	40.89	1,223,700	39.59	40.99	39.59	58,640	100	2.5
04/04/2023	39.59	474,300	39.35	39.64	39.26	84,904	800	3.5
03/04/2023	39.35	362,600	38.63	39.54	39.11	68,900	6,000	2.6
31/03/2023	38.63	435,800	38.00	38.77	37.76	13,100	5,300	0.3
30/03/2023	38.00	219,900	38.39	38.73	38.00	500	9,000	-0.3
29/03/2023	38.39	212,500	38.15	38.44	38.05	100,000	5,800	3.8
28/03/2023	38.15	122,000	38.29	38.92	38.15	2,100	0	0.1
27/03/2023	38.29	134,200	38.00	38.39	37.81	62,800	2,000	2.4
24/03/2023	38.00	352,500	37.62	38.20	37.52	14,700	300	0.6
23/03/2023	37.62	91,500	37.91	37.91	37.43	4,700	500	0.2
22/03/2023	37.91	97,500	37.86	38.20	37.81	0	3,400	-0.1
21/03/2023	37.86	278,800	37.33	37.86	37.38	100	3,200	-1.1
20/03/2023	37.33	618,100	38.25	38.44	37.23	106,900	32,800	2.9
17/03/2023	38.25	196,500	38.53	39.06	38.25	200	34,233	-1.4
16/03/2023	38.53	73,300	38.87	38.87	38.53	4,820	18,800	-0.6
15/03/2023	38.87	359,200	38.00	39.30	38.49	4,600	5,800	-0.0
14/03/2023	38.00	1,145,800	38.97	39.26	38.00	120,400	64,500	2.2
13/03/2023	38.97	397,800	39.45	39.50	38.82	66,900	6,500	2.4
10/03/2023	39.45	485,200	40.31	40.31	39.30	1,220	23,500	-0.9
09/03/2023	40.31	863,300	39.30	40.36	39.26	10,000	5,000	0.2
08/03/2023	39.30	288,200	39.11	39.30	38.68	72,300	9,300	2.6
07/03/2023	39.11	224,400	39.06	39.30	38.87	77,102	13,800	2.6
06/03/2023	39.06	251,300	38.97	39.88	39.06	52,300	10,500	1.7
03/03/2023	38.97	359,500	39.30	39.45	38.82	192,005	600	7.8
02/03/2023	39.30	381,000	39.45	39.69	39.16	113,800	1,300	4.6
01/03/2023	39.45	369,200	38.77	39.69	38.53	82,126	1,200	3.3
28/02/2023	38.77	306,100	38.97	39.45	38.68	105	23,900	-1.0
27/02/2023	38.97	525,000	39.01	39.35	38.39	216,300	6,800	8.5
24/02/2023	39.01	195,500	39.54	39.88	38.97	400	26,900	-1.1
23/02/2023	39.54	672,900	39.93	39.93	38.97	1,704	16,400	-0.6
22/02/2023	39.93	625,800	41.56	41.56	39.93	21,400	3,000	0.8
21/02/2023	41.56	466,700	41.85	42.33	41.37	9,700	5,200	0.2
20/02/2023	41.85	836,800	40.51	41.85	40.41	118,800	1,100	5.1
17/02/2023	40.51	592,500	40.51	40.89	39.54	43,000	21,100	0.9
16/02/2023	40.51	509,700	39.74	40.60	40.17	11,100	3,900	0.3
15/02/2023	39.74	511,100	39.11	39.98	39.06	19,900	12,700	0.3
14/02/2023	39.11	285,800	38.97	39.83	38.63	42,600	14,500	1.1
13/02/2023	38.97	785,500	40.07	40.07	38.49	202,600	74,900	5.2
10/02/2023	40.07	450,100	40.41	40.75	39.78	67,800	63,100	0.2
09/02/2023	40.41	268,800	39.98	40.70	39.98	23,000	22,900	0.0
08/02/2023	39.98	399,900	40.31	40.89	39.54	61,700	83,690	-0.9
07/02/2023	40.31	474,300	41.85	42.29	40.31	9,100	39,600	-1.3
06/02/2023	41.85	221,100	41.80	42.24	40.51	50,000	21,500	1.2
03/02/2023	41.80	342,100	41.80	42.14	41.37	56,000	46,300	0.4
02/02/2023	41.80	508,200	41.95	42.29	40.70	46,900	42,000	0.2
01/02/2023	41.95	683,200	43.78	44.31	40.75	6,000	61,300	-2.4
31/01/2023	43.78	580,200	43.01	43.78	42.53	46,300	6,100	1.8
30/01/2023	43.01	758,600	44.02	45.08	42.82	40,200	33,000	0.3
27/01/2023	44.02	787,200	41.85	44.55	42.62	27,700	13,200	0.7
19/01/2023	41.85	788,300	40.99	41.85	40.99	76,400	27,400	2.1
18/01/2023	40.99	498,900	40.70	41.04	40.41	63,300	6,400	2.4
17/01/2023	40.70	743,000	38.82	40.70	38.87	32,200	100	1.4
16/01/2023	38.82	209,400	38.49	38.97	38.49	42,000	2,800	1.6
13/01/2023	38.49	271,200	38.77	39.16	38.49	9,100	15,200	-0.2
12/01/2023	38.77	192,600	38.58	39.06	38.49	1,100	10,600	-0.4
11/01/2023	38.58	300,100	38.49	39.30	38.39	9,700	0	0.4
10/01/2023	38.49	402,000	39.35	39.78	38.39	40,700	7,600	1.3
09/01/2023	39.35	228,500	39.83	40.31	39.26	34,130	8,200	1.1
06/01/2023	39.83	371,700	40.03	40.70	39.54	14,500	25,000	-0.4
05/01/2023	40.03	356,900	39.83	40.70	39.45	11,600	17,900	-0.3
04/01/2023	39.83	355,100	39.45	40.27	39.26	500	12,050	-0.5
03/01/2023	39.45	431,200	37.91	39.45	37.91	11,200	4,600	0.3
30/12/2022	37.91	71,500	38.29	38.97	37.91	4,200	9,700	-0.2
29/12/2022	38.29	185,000	39.01	39.06	38.29	23,400	14,100	0.4
28/12/2022	39.01	236,100	38.20	39.40	38.20	91,600	28,500	2.6
27/12/2022	38.20	221,900	36.80	38.20	36.80	100,600	16,920	3.3
26/12/2022	36.80	282,000	38.87	39.16	36.80	84,300	14,900	2.7
23/12/2022	38.87	279,900	39.30	39.93	38.73	122,900	28,400	3.8
22/12/2022	39.30	443,400	37.52	39.45	37.62	132,400	8,300	5.1
21/12/2022	37.52	536,000	37.04	37.62	36.90	182,600	0	7.1
20/12/2022	37.04	1,065,100	38.49	38.49	36.42	191,800	15,800	6.8
19/12/2022	38.49	844,700	40.79	40.79	38.49	75,804	34,400	1.7
16/12/2022: Cổ tức tiền mặt tỉ lệ: 20%
16/12/2022	40.79	630,800	42.96	42.96	40.79	10,116	55,300	-1.9
15/12/2022	42.96	589,400	42.91	43.74	42.82	51,400	133,200	-3.8
14/12/2022	42.91	854,600	42.36	44.06	42.54	32,700	127,200	-4.4
13/12/2022	42.36	586,600	41.90	42.36	41.12	92,000	27,900	2.9
12/12/2022	41.90	776,900	41.62	42.82	41.16	107,400	2,205	4.8
09/12/2022	41.62	467,800	41.81	42.36	41.16	79,100	20,600	2.6
08/12/2022	41.81	710,200	41.44	42.82	41.49	45,610	39,100	0.3
07/12/2022	41.44	893,000	40.15	41.72	39.97	165,400	22,500	6.4
06/12/2022	40.15	1,017,200	42.45	42.45	40.15	97,100	25,400	3.1
05/12/2022	42.45	792,300	42.36	44.66	42.18	15,300	104,205	-4.1
02/12/2022	42.36	1,227,500	39.60	42.36	38.54	43,000	81,600	-1.8
01/12/2022	39.60	983,900	39.23	40.98	38.77	145,700	28,700	5.0
30/11/2022	39.23	714,100	38.95	40.47	38.77	23,400	4,500	0.8
29/11/2022	38.95	833,400	39.14	39.60	37.76	80,300	11,600	2.9
28/11/2022	39.14	853,900	37.48	39.97	37.85	79,100	52,200	1.1
25/11/2022	37.48	713,200	35.45	37.53	35.64	123,800	4,600	4.9
24/11/2022	35.45	749,800	35.45	36.38	34.81	336,400	4,700	12.8
23/11/2022	35.45	1,092,400	34.53	36.38	34.16	584,200	0	22.5

Page:
<<
4
5
6
>>

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