Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/11/2022	34.53	890,500	33.89	35.27	33.43	138,600	1,100	5.2
21/11/2022	33.89	621,600	34.07	35.18	33.89	1,200	13,304	-0.4
18/11/2022	34.07	825,800	32.42	34.16	31.40	32,600	14,200	0.7
17/11/2022	32.42	634,600	32.42	33.80	32.42	11,400	22,500	-0.4
16/11/2022	32.42	1,568,600	30.30	32.42	28.18	123,580	900	4.3
15/11/2022	30.30	913,400	32.55	32.55	30.30	20,600	6,600	0.5
14/11/2022	32.55	894,500	34.99	34.99	32.55	22,800	30,000	-0.3
11/11/2022	34.99	577,500	35.18	36.65	34.63	21,000	10,400	0.4
10/11/2022	35.18	775,900	37.76	37.94	35.13	37,300	43,600	-0.2
09/11/2022	37.76	462,500	37.25	38.63	37.34	10,400	19,500	-0.4
08/11/2022	37.25	729,100	34.86	37.25	34.81	90,100	15,600	3.0
07/11/2022	34.86	653,300	35.36	36.05	34.53	72,200	37,200	1.3
04/11/2022	35.36	700,700	37.76	37.76	35.18	117,000	151,100	-1.3
03/11/2022	37.76	545,200	37.76	37.80	37.16	56,400	181,200	-5.1
02/11/2022	37.76	573,600	37.25	38.12	37.11	77,200	188,900	-4.6
01/11/2022	37.25	341,100	37.20	38.22	37.25	47,000	187,300	-5.7
31/10/2022	37.20	518,800	37.62	37.76	36.38	12,700	205,200	-7.8
28/10/2022	37.62	571,200	36.93	38.31	37.39	17,400	174,100	-6.4
27/10/2022	36.93	557,800	34.53	36.93	34.53	82,000	200	3.2
26/10/2022	34.53	589,000	35.22	36.28	34.26	38,200	216,600	-6.8
25/10/2022	35.22	1,064,700	37.34	38.59	34.76	98,000	222,700	-4.9
24/10/2022	37.34	793,200	40.15	40.98	37.34	24,000	8,300	0.7
21/10/2022	40.15	726,200	43.14	43.14	40.15	10,400	9,800	0.0
20/10/2022	43.14	387,600	43.65	44.02	42.64	6,500	32,500	-1.2
19/10/2022	43.65	349,100	44.76	45.08	43.65	2,900	31,600	-1.4
18/10/2022	44.76	483,700	44.48	45.68	44.39	1,200	32,300	-1.5
17/10/2022	44.48	632,900	43.28	44.57	42.64	20,500	22,100	-0.1
14/10/2022	43.28	540,400	41.95	43.37	42.45	20,000	1,000	0.9
13/10/2022	41.95	319,200	42.13	42.82	41.16	15,400	67,800	-2.4
12/10/2022	42.13	579,900	40.80	43.10	40.80	84,500	44,200	1.8
11/10/2022	40.80	602,800	43.83	43.83	40.80	12,400	8,786	0.2
10/10/2022	43.83	404,600	42.78	44.20	41.81	40,900	4,800	1.7
07/10/2022	42.78	1,263,200	45.95	45.95	42.78	11,200	89,900	-3.7
06/10/2022	45.95	415,200	48.35	48.44	45.95	144,600	49,200	4.8
05/10/2022	48.35	447,300	47.43	49.27	47.89	45,400	114,500	-3.6
04/10/2022	47.43	686,000	47.24	48.62	45.31	66,700	2,100	3.3
03/10/2022	47.24	362,300	50.74	50.74	47.24	3,300	16,700	-0.7
30/09/2022	50.74	618,800	50.74	50.93	48.35	37,600	100	2.1
29/09/2022	50.74	465,000	53.87	54.52	50.74	1,900	100	0.1
28/09/2022	53.87	683,100	55.25	55.25	51.75	23,200	58,100	-2.0
27/09/2022	55.25	364,100	55.25	55.35	54.70	9,700	40,500	-1.8
26/09/2022	55.25	1,020,300	57.28	57.28	53.41	5,700	4,900	0.0
23/09/2022	57.28	254,300	58.02	58.75	57.28	100	3,100	-0.2
22/09/2022	58.02	318,000	57.83	58.48	56.63	2,700	2,900	-0.0
21/09/2022	57.83	313,000	57.56	58.38	57.09	51,500	39,898	0.7
20/09/2022	57.56	654,600	56.17	57.56	56.17	42,600	46,590	-0.2

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 (2024-08-20)	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