Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	61.04	1,054,100	61.73	62.07	59.57	1,000	100,500	-7.0
25/11/2021	61.73	860,700	61.38	62.77	61.04	24,200	102,300	-5.6
24/11/2021	61.38	1,259,100	59.66	62.33	60.26	3,500	317,400	-22.2
23/11/2021	59.66	929,000	59.40	60.35	56.98	27,400	20,300	0.5
22/11/2021	59.40	1,244,700	63.80	63.80	59.40	36,900	11,900	1.7
19/11/2021	63.80	1,127,600	66.74	67.34	62.07	25,000	114,300	-6.8
18/11/2021	66.74	685,300	64.66	69.15	66.05	3,200	39,900	-2.9
17/11/2021	64.66	1,573,700	60.43	64.66	60.43	1,900	19,400	-1.3
16/11/2021	60.43	1,204,000	60.61	61.30	58.88	2,000	345,500	-23.9
15/11/2021	60.61	1,070,600	59.92	62.16	59.40	16,100	8,100	0.6
12/11/2021	59.92	1,138,900	60.52	60.69	59.23	25,100	77,800	-3.7
11/11/2021	60.52	793,500	62.16	62.33	60.52	20,500	21,000	-0.0
10/11/2021	62.16	1,090,300	60.61	62.59	60.00	420,400	29,300	27.9
09/11/2021	60.61	1,368,700	58.97	60.61	58.28	310,400	16,500	20.3
08/11/2021	58.97	1,812,800	58.97	60.87	58.28	384,000	95,600	19.7
05/11/2021	58.97	1,533,600	57.24	59.40	57.24	114,300	95,300	1.3
04/11/2021	57.24	1,762,200	54.82	57.67	53.70	512,400	269,800	15.9
03/11/2021	54.82	2,828,400	54.05	57.15	53.79	527,400	3,200	33.6
02/11/2021	54.05	1,381,900	51.37	54.05	51.11	132,400	39,300	5.7
01/11/2021	51.37	1,276,200	52.66	53.10	51.02	88,100	35,400	3.2
29/10/2021	52.66	977,400	53.10	53.10	52.23	123,600	103,000	1.3
28/10/2021	53.10	1,493,200	52.66	53.96	52.23	180,700	47,500	8.2
27/10/2021	52.66	1,905,100	50.85	52.66	51.20	143,200	36,800	6.4
26/10/2021	50.85	797,700	50.51	50.94	49.47	40,700	1,400	2.3
25/10/2021	50.51	1,263,800	50.25	50.94	49.21	155,500	12,000	8.4
22/10/2021	50.25	1,074,900	50.51	50.85	49.38	8,100	1,000	0.4
21/10/2021	50.51	1,873,400	48.52	50.51	48.52	147,900	11,600	7.8
20/10/2021	48.52	1,876,900	46.71	49.04	46.62	144,200	8,700	7.6
19/10/2021	46.71	478,400	47.40	47.40	46.53	12,000	0	0.7
18/10/2021	47.40	546,800	47.48	47.66	47.14	155,000	0	8.5
15/10/2021	47.48	760,000	46.88	48.09	46.88	3,700	8,700	-0.3
14/10/2021	46.88	921,900	45.50	47.05	45.50	21,600	300	1.1
13/10/2021	45.50	725,700	46.10	46.62	45.41	3,300	400	0.2
12/10/2021	46.10	346,400	46.45	46.53	46.02	0	0	0
11/10/2021	46.45	339,900	46.19	46.71	46.02	2,900	1,400	-0.0
08/10/2021	46.19	327,500	46.53	46.71	46.02	0	8,000	-0.4
07/10/2021	46.53	701,200	46.10	46.88	46.02	27,000	3,300	1.3
06/10/2021	46.10	420,700	45.50	46.19	45.33	30,000	100	1.6
05/10/2021	45.50	265,300	44.89	45.50	44.89	58,300	16,600	2.2
04/10/2021	44.89	228,600	44.55	45.24	44.03	27,000	500	1.4
01/10/2021	44.55	350,900	45.33	45.41	44.55	844,408	798,908	2.4
30/09/2021	45.33	218,600	45.24	45.84	45.15	96,400	400	5.1
29/09/2021	45.24	328,000	44.12	45.58	44.03	21,000	11,100	0.5
28/09/2021	44.12	405,700	44.03	44.46	43.60	5,400	3,800	0.1
27/09/2021	44.03	422,800	44.72	45.07	44.03	90,900	10,300	4.1
24/09/2021	44.72	266,100	45.41	45.50	44.72	100	8,400	-0.4
23/09/2021	45.41	419,300	45.41	46.36	45.33	10,800	8,100	0.1
22/09/2021	45.41	425,100	44.55	45.50	44.03	19,500	100	1.0
21/09/2021	44.55	959,600	45.41	45.41	44.03	30,500	0	1.6
20/09/2021	45.41	688,100	46.45	46.71	45.33	97,600	42,700	2.9
17/09/2021	46.45	716,900	46.45	46.88	46.36	161,000	151,600	0.5
16/09/2021	46.45	716,000	46.53	46.97	45.93	140,900	143,800	-0.2
15/09/2021	46.53	586,500	47.05	47.14	46.36	15,100	10,700	0.2
14/09/2021	47.05	479,500	47.57	48.17	46.71	419,700	408,600	0.6
13/09/2021	47.57	829,800	48.61	49.04	47.48	190,000	82,700	6.0
10/09/2021	48.61	1,678,800	47.31	48.69	47.48	60,400	21,400	2.2
09/09/2021	47.31	591,100	46.79	47.48	46.53	156,000	6,100	8.2
08/09/2021	46.79	763,900	47.23	47.40	46.45	177,000	23,300	8.3
07/09/2021	47.23	1,056,800	47.83	48.00	46.62	161,400	27,500	7.3
06/09/2021	47.83	1,742,800	45.67	48.17	45.76	298,300	25,500	15.0
01/09/2021	45.67	467,900	45.76	46.02	44.89	57,500	1,700	3.0
31/08/2021	45.76	910,000	44.89	46.19	44.72	1,100	4,000	-0.2
30/08/2021	44.89	638,000	43.25	45.07	43.77	129,900	18,600	5.8
27/08/2021	43.25	426,900	43.17	43.43	42.74	86,800	15,500	3.5
26/08/2021	43.17	333,400	43.43	43.77	42.74	84,200	64,800	1.0
25/08/2021	43.43	316,300	43.60	43.69	42.91	92,100	16,900	3.8
24/08/2021	43.60	608,600	43.17	43.69	42.74	253,200	100	12.6
23/08/2021	43.17	794,500	44.29	44.29	42.56	305,300	47,400	12.9
20/08/2021	44.29	941,800	46.02	46.36	43.60	168,800	36,500	6.9
19/08/2021	46.02	642,200	45.84	46.79	45.41	101,000	103,200	-0.1
18/08/2021	45.84	563,200	46.28	46.36	45.67	34,700	16,500	1.0
17/08/2021	46.28	603,100	46.97	47.14	46.19	100	34,700	-1.9
16/08/2021	46.97	1,243,700	46.28	47.48	45.76	4,600	220,600	-11.7
13/08/2021	46.28	588,000	46.36	46.53	45.41	96,000	33,400	2.9
12/08/2021	46.36	917,800	45.76	46.97	44.98	49,700	13,100	1.9
11/08/2021	45.76	567,500	45.93	46.10	45.33	217,100	11,000	10.9
10/08/2021	45.93	703,400	45.93	46.19	45.33	105,800	29,500	4.0
09/08/2021	45.93	1,193,800	43.69	45.93	43.51	38,500	31,400	0.4
06/08/2021	43.69	479,900	43.34	43.86	43.17	31,000	2,000	1.5
05/08/2021	43.34	953,700	43.94	43.94	42.95	32,100	297,800	-13.3
04/08/2021	43.94	457,500	43.86	44.29	43.69	95,200	0	4.8
03/08/2021	43.86	316,300	44.03	44.46	43.60	9,100	9,900	-0.0
02/08/2021	44.03	896,200	42.99	44.55	42.95	39,600	23,400	0.8
30/07/2021	42.99	742,900	42.05	43.08	42.22	17,500	900	0.8
29/07/2021	42.05	376,900	42.05	42.48	41.87	2,100	4,500	-0.1
28/07/2021	42.05	257,400	42.13	42.30	41.87	15,300	7,800	0.4
27/07/2021	42.13	474,200	42.13	42.74	41.44	16,700	201,100	-8.9
26/07/2021	42.13	458,200	42.48	42.48	41.44	5,700	6,400	-0.0
23/07/2021	42.48	307,500	42.95	43.17	42.39	4,500	10,400	-0.3
22/07/2021	42.95	477,200	42.30	43.08	42.13	11,600	37,000	-1.2
21/07/2021	42.30	428,200	42.48	42.95	42.30	63,400	3,100	3.0
20/07/2021	42.48	730,000	40.97	42.48	40.66	188,800	4,800	8.9
19/07/2021	40.97	715,800	42.74	42.74	40.84	22,900	71,800	-2.4
16/07/2021	42.74	345,300	42.48	42.74	42.13	25,600	19,200	0.3
15/07/2021	42.48	373,200	41.44	42.48	41.18	80,800	60,700	1.0
14/07/2021	41.44	600,700	42.39	42.61	40.84	4,200	27,600	-1.1
13/07/2021	42.39	460,500	41.53	42.48	41.44	93,400	0	4.6
12/07/2021	41.53	1,346,600	43.86	43.86	41.10	69,300	55,900	0.6
09/07/2021	43.86	815,300	44.72	44.72	43.51	6,100	100	0.3
08/07/2021	44.72	762,800	44.98	45.24	43.77	8,400	0	0

Page:
<<
7
8
9
>>

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