Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/07/2021	44.98	880,800	43.69	44.98	43.51	100,700	5,000	4.9
06/07/2021	43.69	1,831,000	46.45	47.05	43.25	14,300	433,600	-22.3
05/07/2021	46.45	1,335,500	48.43	48.43	45.84	10,700	219,000	-10.3
02/07/2021	48.43	839,400	48.95	49.21	48.35	100	0	0.0
01/07/2021	48.95	907,500	48.87	49.38	48.35	0	190,000	-10.7
30/06/2021	48.87	473,500	49.38	49.47	48.87	14,700	1,300	0.8
29/06/2021	49.38	497,000	49.56	50.07	49.21	0	0	0
28/06/2021	49.56	817,900	49.21	49.99	49.04	5,700	50,800	-2.6
25/06/2021	49.21	441,200	49.64	49.90	48.95	16,100	123,800	-6.1
24/06/2021	49.64	652,500	48.95	50.07	48.26	5,300	6,800	-0.1
23/06/2021	48.95	854,000	49.56	49.90	48.35	9,700	1,200	0.5
22/06/2021	49.56	975,000	50.25	50.76	49.56	7,600	24,600	-1.0
21/06/2021	50.25	958,700	50.94	51.11	49.90	6,900	2,500	0.3
18/06/2021	50.94	1,096,500	51.37	52.23	50.68	8,500	36,900	-1.7
17/06/2021	51.37	1,999,300	48.95	51.37	48.52	181,000	16,500	9.7
16/06/2021	48.95	919,500	48.87	49.64	47.92	110,100	12,800	5.5
15/06/2021	48.87	1,384,300	47.23	49.38	47.31	10,400	4,300	0.3
14/06/2021	47.23	637,100	46.79	47.66	46.79	13,100	8,600	0.3
11/06/2021	46.79	641,700	46.53	47.48	46.62	19,100	17,400	0.1
10/06/2021	46.53	758,700	47.48	47.74	46.19	25,900	44,700	-1.0
09/06/2021	47.48	770,700	47.92	47.92	47.05	500	24,500	-1.3
08/06/2021	47.92	901,500	49.12	49.64	47.48	8,500	25,600	-1.0
07/06/2021	49.12	1,402,900	47.83	50.07	48.35	9,200	21,300	-0.7
04/06/2021	47.83	1,087,100	46.28	47.92	46.36	64,600	16,800	2.6
03/06/2021	46.28	1,070,500	45.58	46.36	45.41	22,000	321,800	-15.9
02/06/2021	45.58	817,600	46.36	47.05	45.33	30,500	400,000	-19.6
01/06/2021	46.36	762,600	46.97	47.92	46.36	32,700	107,700	-4.1
31/05/2021	46.97	750,100	46.36	47.31	45.50	5,600	9,600	-0.2
28/05/2021	46.36	468,400	45.76	46.88	45.58	3,200	16,600	-0.7
27/05/2021	45.76	797,000	46.28	47.14	45.58	84,600	179,800	-5.1
26/05/2021	46.28	1,010,900	47.14	47.57	46.28	29,300	307,600	-15.1
25/05/2021	47.14	1,060,100	47.14	47.74	46.62	19,200	0	1.1
24/05/2021	47.14	1,292,200	44.46	47.23	45.67	135,000	2,100	7.2
21/05/2021	44.46	537,100	43.51	45.07	43.25	82,000	2,900	4.1
20/05/2021	43.51	686,900	44.03	44.12	43.51	26,100	65,400	-2.0
19/05/2021	44.03	329,300	44.03	44.46	43.94	5,000	53,000	-2.4
18/05/2021	44.03	603,000	43.69	44.89	43.43	100,600	95,700	0.3
17/05/2021	43.69	904,000	45.24	46.10	43.60	24,700	306,200	-14.4
14/05/2021	45.24	664,300	46.62	46.79	45.24	7,500	298,000	-15.4
13/05/2021	46.62	735,800	47.23	48.00	46.62	157,800	52,400	5.8
12/05/2021	47.23	1,274,000	45.07	47.23	44.98	151,100	107,500	2.3
11/05/2021	45.07	753,900	44.72	45.76	44.20	35,700	89,300	-2.8
10/05/2021	44.72	879,900	43.17	45.07	42.74	65,800	15,400	2.6
07/05/2021	43.17	648,100	44.20	44.20	43.04	4,100	200,000	-9.9
06/05/2021	44.20	896,300	44.81	44.81	44.03	28,100	623,400	-30.5
05/05/2021	44.81	926,600	44.03	45.33	44.03	172,500	610,000	-22.5
04/05/2021	44.03	605,200	46.02	46.02	43.94	36,000	340,700	-15.7
29/04/2021	46.02	393,000	44.81	46.45	44.81	58,100	2,500	3.0
28/04/2021	44.81	389,400	43.17	45.50	43.34	53,700	3,300	2.6
27/04/2021	43.17	652,100	44.81	45.24	43.17	130,900	287,500	-7.9
26/04/2021	44.81	384,100	45.33	46.19	44.46	55,700	76,500	-1.0
23/04/2021	45.33	646,200	44.64	45.33	42.99	193,700	243,700	-2.5
22/04/2021	44.64	666,600	46.79	47.05	44.64	68,900	150,000	-4.2
20/04/2021	46.79	534,500	47.40	48.17	46.53	38,300	125,800	-4.8

Page:
<<
8
9
10
>>

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