Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	32.55	258,400	32.60	32.85	32.45	0	0	0
22/10/2026	32.55	268,600	32.70	32.70	32.40	0	0	0
21/10/2026	32.70	270,800	32.70	32.90	32.55	0	1,200	0
20/10/2026	32.55	205,600	32.40	32.55	32.15	0	0	0
19/10/2026	32.25	324,900	32.45	32.90	32	0	78,531	0
16/10/2026	32	251,200	31.80	32.20	31.80	0	400	0
15/10/2026	31.80	316,000	31.95	32.35	31.80	0	2,000	0
14/10/2026	32.20	340,900	32.80	32.90	32.05	0	0	0
13/10/2026	32.80	223,700	32.85	33.30	32.75	0	0	0
12/10/2026	32.85	355,800	33.20	33.50	32.85	0	0	0
09/10/2026	32.90	480,300	33.30	33.70	32.70	0	0	0
08/10/2026	33.30	589,400	33.85	33.90	33.30	0	0	0
07/10/2026	33.50	511,700	32.90	33.60	32.90	0	400	0
06/10/2026	32.85	716,700	33	33.25	31.80	0	0	0
05/10/2026	32.90	573,900	33.25	33.50	32.75	0	0	0
02/10/2026	33.20	913,600	33.55	34.35	33.15	0	0	0
01/10/2026	33.85	843,200	33.90	34.60	33.35	0	700	0
30/09/2026	33.55	965,000	33	34.50	32.90	0	0	0
29/09/2026	32.70	746,300	31.90	32.75	31.85	0	102,000	0
28/09/2026	31.90	381,900	32.75	32.75	31.80	0	8,900	0
25/09/2026	32.45	315,600	32.30	32.75	32.20	0	0	0
24/09/2026	32	456,200	31.70	32.55	31.70	0	0	0
23/09/2026	31.65	428,300	31.70	32.25	31.60	0	0	0
22/09/2026	31.65	182,800	31.85	31.95	31.65	0	0	0
21/09/2026	31.70	231,900	31.60	31.95	31.60	0	0	0
18/09/2026	31.55	214,200	31.80	32	31.50	0	0	0
17/09/2026	31.70	156,800	31.55	32	31.45	0	0	0
16/09/2026	31.75	326,600	31.50	32.50	31.30	0	0	0
15/09/2026	31.40	558,300	30.95	31.80	30.90	0	0	0
14/09/2026	31.10	800,300	32.60	33.30	30.80	0	0	0
11/09/2026: Cổ tức tiền mặt tỉ lệ: 14% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80)
11/09/2026	32.80	878,700	33.35	33.90	32.45	0	0	0
10/09/2026	32.78	538,900	33.32	33.43	32.78	0	0	0
09/09/2026	33.32	413,000	33.70	33.81	33.27	0	0	0
08/09/2026	33.65	334,400	33.97	33.97	33.32	0	0	0
07/09/2026	33.59	791,000	33.81	34.19	33.54	0	0	0
04/09/2026	33.54	317,700	33.48	33.54	33.27	0	0	0
03/09/2026	33.27	542,800	33.65	33.75	33.27	0	0	0
28/08/2026	33.48	304,600	33.59	33.92	33.48	0	0	0
27/08/2026	33.48	372,200	33.59	33.70	33.32	0	0	0
26/08/2026	33.37	718,500	33.37	33.92	33.37	0	0	0
25/08/2026	33.05	514,100	33.59	33.75	32.83	0	0	0
24/08/2026	32.99	537,300	33.27	33.54	32.78	0	0	0
21/08/2026	33.21	310,900	32.67	33.21	32.45	0	0	0
20/08/2026	32.56	99,500	32.62	32.89	32.45	0	0	0
19/08/2026	32.56	540,400	32.78	33.10	31.91	0	0	0
18/08/2026	32.89	172,000	33.54	33.54	32.62	0	0	0
17/08/2026	33.27	754,700	32.45	33.81	32.13	0	0	0
14/08/2026	31.64	221,800	31.91	32.07	31.58	0	0	0
13/08/2026	32.02	220,800	31.80	32.34	31.80	0	0	0
12/08/2026	31.75	200,700	31.80	32.29	31.58	0	0	0
11/08/2026	31.86	248,500	32.51	32.56	31.80	0	0	0
10/08/2026	32.45	172,200	32.18	32.51	31.80	0	0	0
07/08/2026	31.80	571,400	31.42	32.67	31.37	0	0	0
06/08/2026	31.42	128,400	31.86	32.18	31.15	0	0	0
05/08/2026	31.58	388,400	32.45	32.45	31.53	0	0	0
04/08/2026	32.45	227,100	32.02	32.72	32.02	0	0	0
03/08/2026	32.29	550,500	30.88	32.29	30.77	0	0	0
31/07/2026	30.82	209,400	31.20	31.20	30.66	0	0	0
30/07/2026	31.04	221,300	30.50	31.04	30.28	0	0	0
29/07/2026	30.44	129,100	30.17	30.55	29.85	0	0	0
28/07/2026	29.85	731,000	29.96	30.93	29.85	0	0	0
27/07/2026	30.93	489,600	30.39	31.10	30.06	0	0	0
24/07/2026	29.96	253,800	30.44	30.88	29.85	0	0	0
23/07/2026	30.93	569,100	31.42	31.42	29.52	0	0	0
22/07/2026	31.37	305,800	31.86	31.91	30.82	0	0	0
21/07/2026	31.69	274,600	31.58	32.78	31.58	0	0	0
20/07/2026	31.75	636,600	33.10	33.21	31.75	0	0	0
17/07/2026	33.05	262,700	33.43	33.43	32.89	0	0	0
16/07/2026	33.43	341,500	33.59	33.65	32.67	0	0	0
15/07/2026	33.59	159,400	33.97	34.13	33.10	0	0	0
14/07/2026	34.13	228,200	33.43	34.13	33.43	0	0	0
13/07/2026	33.43	211,700	34.30	34.30	33.27	0	0	0
10/07/2026	34.30	110,600	34.68	34.79	34.30	0	0	0
09/07/2026	34.62	230,800	34.51	35.27	34.46	0	0	0
08/07/2026	34.62	106,100	34.62	34.73	34.30	0	0	0
07/07/2026	34.68	318,300	34.08	34.84	33.65	0	0	0
06/07/2026	34.13	286,000	34.73	35.27	33.65	0	0	0
03/07/2026	34.62	358,600	35.60	35.60	34.62	0	0	0
02/07/2026	35.33	525,900	34.73	36.03	34.41	0	0	0
01/07/2026	34.46	191,100	34.35	34.46	34.08	0	0	0
30/06/2026	34.19	351,900	33.92	34.46	33.75	0	0	0
29/06/2026	33.65	189,800	32.99	33.65	32.83	0	0	0
26/06/2026	32.99	475,100	33.65	33.81	32.89	0	0	0
25/06/2026	33.65	539,200	34.51	34.51	33.65	0	0	0
24/06/2026	34.51	218,000	34.73	34.95	34.41	0	0	0
23/06/2026	34.73	224,900	34.84	35.27	34.73	0	0	0
22/06/2026	34.84	368,900	35.38	35.38	34.73	0	0	0
19/06/2026	35.27	252,400	35.27	35.27	34.73	0	0	0
18/06/2026	35.33	352,400	35.27	35.76	35.11	0	0	0
17/06/2026	35.22	242,500	35.38	35.38	35.06	0	0	0
16/06/2026	35.06	558,300	35.33	35.55	34.84	0	0	0
15/06/2026	34.84	281,400	34.84	35.11	34.51	0	0	0
12/06/2026	34.51	150,700	35.33	35.33	34.51	0	0	0
11/06/2026	35.00	232,200	34.41	35.38	34.35	0	0	0
10/06/2026	34.68	153,400	34.30	34.68	34.08	0	0	0
09/06/2026	34.19	321,700	34.68	34.68	33.70	0	0	0
08/06/2026	34.30	670,200	34.79	35.33	34.30	0	0	0
05/06/2026	35.00	1,048,600	35.98	36.74	35.00	0	0	0
04/06/2026	35.93	772,800	36.63	37.39	35.82	0	0	0
03/06/2026	36.47	552,100	37.23	37.82	36.47	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.35	-1.03%	12,077,700	-112,000	0	31.10 33.85 32.55
2 tháng (2026-08-10)	0.85	2.61%	19,117,400	-112,000	0	31.10 33.85 32.55
3 tháng (2026-07-10)	-1	-2.91%	26,117,600	-112,000	0	29.85 34.30 32.55
6 tháng (2026-04-13)	-0.51	-1.51%	51,965,200	-112,000	0	29.85 38.69 32.55
12 tháng (2025-10-13)	3.45	11.57%	116,461,000	-112,000	0	26.40 38.69 32.55
24 tháng (2024-10-18)	4.19	14.40%	244,731,200	-112,000	0	21.64 38.69 32.55
36 tháng (2023-10-24)	9.14	37.85%	337,210,800	-112,000	0	21.01 38.69 32.55
60 tháng (2021-11-03)	5.74	20.82%	646,817,400	-112,000	0	15.23 40.51 32.55

CTCP Cao su Phước Hòa (phr)

THỐNG KÊ GIAO DỊCH