CTCP Cao su Phước Hòa (phr)

58
-0.20
(-0.34%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		3.30 6.01% 5,098,900 -186,200 -10.9
54
58.20
58
2 tháng
(2025-10-06) 		1.90 3.37% 9,687,900 -329,200 -18.2
48.65
58.20
58
3 tháng
(2025-09-08) 		2.60 4.68% 14,175,300 -273,500 -14.7
48.65
58.90
58
6 tháng
(2025-06-09) 		8.51 17.13% 59,529,600 -1,027,700 -66.9
48.65
63.35
58
12 tháng
(2024-12-10) 		3.45 6.30% 131,307,400 -5,832,056 -271.7
39.88
66.38
58
24 tháng
(2023-12-18) 		14.47 33.10% 218,822,300 -3,121,941 -109.2
39.88
66.38
58
36 tháng
(2022-12-21) 		23.44 67.43% 333,555,400 1,416,282 85.0
34.09
66.38
58
60 tháng
(2020-12-31) 		7.81 15.51% 707,345,470 85,606 -59.9
28.07
74.65
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
59.72
 538,300 59.03 60.57 58.69 600 27,800 -1.9
28/04/2022
59.03
 625,300 60.31 61.00 58.18 215,200 95,700 8.4
27/04/2022
60.31
 559,800 58.52 60.57 56.73 118,100 53,300 4.5
26/04/2022
58.52
 878,300 54.77 58.52 53.32 148,200 2,300 9.4
25/04/2022
54.77
 1,532,200 58.86 59.97 54.77 110,500 204,000 -6.4
22/04/2022
58.86
 1,922,700 63.21 64.66 58.86 36,800 39,300 -0.3
21/04/2022
63.21
 1,865,200 67.91 67.91 63.21 48,500 58,800 -0.9
20/04/2022
67.91
 2,295,800 72.94 73.03 67.91 40,300 295,400 -20.9
19/04/2022
72.94
 963,800 74.65 76.69 72.94 18,500 98,300 -7.0
18/04/2022
74.65
 1,727,600 73.62 77.38 72.51 19,000 341,000 -28.2
15/04/2022
73.62
 2,882,100 68.84 73.62 66.54 19,700 23,300 -0.3
14/04/2022
68.84
 342,200 69.27 70.21 68.42 5,200 7,300 -0.2
13/04/2022
69.27
 759,400 65.69 69.70 66.37 29,500 87,600 -4.7
12/04/2022
65.69
 306,100 67.22 67.48 65.69 3,100 29,600 -2.1
08/04/2022
67.22
 532,500 66.46 68.16 66.46 5,000 25,600 -1.6
07/04/2022
66.46
 1,171,900 70.30 70.30 66.46 1,100 252,400 -20.0
06/04/2022
70.30
 703,100 71.66 71.66 69.27 10,700 130,000 -9.9
05/04/2022
71.66
 602,600 72.51 73.03 71.23 21,100 7,500 1.2
04/04/2022
72.51
 1,416,700 68.93 72.94 69.10 40,400 10,000 2.6
01/04/2022
68.93
 796,100 68.93 69.02 67.91 18,800 300,400 -22.6
31/03/2022
68.93
 1,090,900 67.82 69.95 67.05 4,100 800 0.3
30/03/2022
67.82
 422,100 68.67 68.84 66.63 100 21,100 -1.7
29/03/2022
68.67
 558,700 67.99 69.36 67.99 10,500 73,900 -5.1
28/03/2022
67.99
 904,800 66.20 68.16 65.26 14,100 16,600 -0.2
25/03/2022
66.20
 468,400 65.77 66.88 65.52 4,700 236,400 -17.9
24/03/2022
65.77
 312,200 65.94 66.97 65.69 11,600 27,600 -1.2
23/03/2022
65.94
 449,100 64.66 66.54 63.81 9,600 300 0.7
22/03/2022
64.66
 622,100 65.77 65.86 64.58 0 2,400 -0.2
21/03/2022
65.77
 440,000 65.26 66.80 65.26 19,300 300 1.5
18/03/2022
65.26
 213,700 64.75 65.43 64.58 31,800 12,700 1.5
17/03/2022
64.75
 269,000 63.47 64.84 63.81 44,200 10,300 2.6
16/03/2022
63.47
 482,100 64.49 65.09 63.47 100,000 141,300 -3.1
15/03/2022
64.49
 329,600 63.47 65.01 62.70 700 0 0.1
14/03/2022
63.47
 579,200 63.56 63.90 62.19 60,800 15,000 3.4
11/03/2022
63.56
 1,484,800 66.46 66.46 63.39 60,700 201,500 -10.6
10/03/2022
66.46
 433,300 66.97 67.57 65.94 4,500 16,600 -0.9
09/03/2022
66.97
 642,700 67.05 68.25 65.52 102,500 136,800 -2.7
08/03/2022
67.05
 875,800 69.53 69.70 67.05 40,100 382,200 -27.6
07/03/2022
69.53
 803,300 69.53 70.64 68.25 121,900 45,200 6.3
04/03/2022
69.53
 530,700 69.53 71.49 69.53 0 64,000 -5.3
03/03/2022
69.53
 532,000 67.39 69.61 67.99 60,400 8,900 4.1
02/03/2022
67.39
 696,800 68.50 69.27 67.39 1,400 3,800 -0.2
01/03/2022
68.50
 374,000 68.50 69.19 67.91 9,700 24,100 -1.2
28/02/2022
68.50
 667,100 69.87 70.47 68.42 93,400 44,900 4.0
25/02/2022
69.87
 767,100 70.38 72.00 69.53 174,900 20,700 12.7
24/02/2022
70.38
 617,900 70.81 71.66 68.25 105,800 26,500 6.5
23/02/2022
70.81
 551,800 71.23 72.51 70.55 5,400 31,900 -2.2
22/02/2022
71.23
 1,315,000 69.10 71.23 66.97 187,400 14,000 13.9
21/02/2022
69.10
 424,100 69.10 70.21 68.67 58,700 4,000 4.5
18/02/2022
69.10
 638,100 69.78 70.47 68.84 18,900 5,700 1.1
17/02/2022
69.78
 689,200 69.53 70.81 68.42 104,700 1,800 8.4
16/02/2022
69.53
 860,900 72.00 73.37 69.53 102,200 25,000 6.4
15/02/2022
72.00
 518,600 72.17 72.34 70.64 2,900 100 0.2
14/02/2022
72.17
 662,000 72.00 74.05 70.81 15,600 20,400 -0.4
11/02/2022
72.00
 932,500 70.30 72.51 70.30 61,400 40,000 1.8
10/02/2022
70.30
 815,300 68.25 70.55 67.57 23,000 51,200 -2.3
09/02/2022
68.25
 402,300 68.42 69.10 67.39 148,700 6,900 11.4
08/02/2022
68.42
 508,500 68.42 70.64 67.65 1,700 77,400 -6.1
07/02/2022
68.42
 414,500 66.88 70.38 66.54 15,700 51,500 -2.9
28/01/2022
66.88
 530,600 67.39 67.39 64.15 10,600 46,700 -2.8
27/01/2022
67.39
 451,900 66.71 67.99 65.86 230,500 31,800 15.7
26/01/2022
66.71
 644,600 67.82 69.53 66.54 230,000 310,700 -5.9
25/01/2022
67.82
 841,900 63.39 67.82 63.04 230,100 200,500 2.4
24/01/2022
63.39
 1,186,300 68.08 68.08 63.39 50,900 213,000 -12.5
21/01/2022
68.08
 527,000 69.87 70.81 67.99 600 31,700 -2.5
20/01/2022
69.87
 650,800 67.48 70.55 67.82 45,400 61,400 -1.3
19/01/2022
67.48
 711,500 63.13 67.48 63.39 111,000 32,100 6.0
18/01/2022
63.13
 577,300 66.29 66.29 62.28 23,200 38,000 -1.1
17/01/2022
66.29
 248,300 67.74 69.95 65.86 8,000 29,900 -1.7
14/01/2022
67.74
 429,200 67.39 69.10 64.15 29,100 5,300 1.9
13/01/2022
67.39
 1,046,800 69.95 72.51 66.54 255,700 23,400 19.5
12/01/2022
69.95
 988,200 66.97 71.15 66.11 5,100 15,700 -0.8
11/01/2022
66.97
 767,500 66.29 68.25 64.41 27,700 15,200 1.0
10/01/2022
66.29
 749,500 66.54 69.10 65.43 13,600 55,500 -3.4
07/01/2022
66.54
 463,800 66.63 66.88 64.84 15,500 19,000 -0.3
06/01/2022
66.63
 1,893,600 62.28 66.63 62.36 24,000 337,500 -24.5
05/01/2022
62.28
 865,700 61.51 62.70 60.48 31,600 15,300 1.2
04/01/2022
61.51
 475,900 60.83 63.04 60.83 14,700 51,300 -2.6
31/12/2021
60.83
 323,400 60.40 61.00 60.31 1,400 4,200 -0.2
30/12/2021
60.40
 370,500 60.40 61.42 60.31 50,100 2,100 3.4
29/12/2021
60.40
 525,700 61.17 61.93 59.72 139,900 700 9.9
28/12/2021
61.17
 571,000 61.42 62.70 60.91 119,100 300 8.5
27/12/2021
61.42
 591,100 62.79 62.79 60.48 6,400 8,600 -0.2
24/12/2021
62.79
 301,900 63.98 64.75 62.45 2,500 100 0.2
23/12/2021
63.98
 1,077,400 62.28 65.52 62.28 800 331,600 -24.5
22/12/2021
62.28
 658,700 61.17 62.28 60.57 2,300 18,000 -1.1
21/12/2021
61.17
 449,700 60.74 62.28 60.57 0 900 -0.1
20/12/2021
60.74
 587,300 62.28 62.28 60.31 99,100 24,600 5.3
17/12/2021
62.28
 595,500 61.42 62.45 60.14 160,100 36,500 8.9
16/12/2021: Cổ tức tiền mặt tỉ lệ: 25%
16/12/2021
61.42
 390,900 60.23 61.68 60.57 100,000 36,100 4.6
15/12/2021
60.23
 867,100 59.73 62.29 58.91 191,200 40,400 11.2
14/12/2021
59.73
 551,800 60.23 60.89 59.40 150,400 19,000 9.6
13/12/2021
60.23
 920,300 59.24 61.22 59.32 103,600 31,300 5.3
10/12/2021
59.24
 912,500 56.03 59.73 56.19 239,600 8,400 16.4
09/12/2021
56.03
 364,900 54.38 56.27 54.46 46,600 2,000 3.0
08/12/2021
54.38
 428,200 54.46 55.94 54.38 13,200 400 0.9
07/12/2021
54.46
 470,200 52.73 54.54 52.32 58,000 600 3.8
06/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
06/12/2021
52.73
 859,800 54.63 56.03 51.08 4,100 2,900 0.1
03/12/2021
54.63
 1,223,600 58.39 58.78 54.63 10,500 35,400 -1.8
02/12/2021
58.39
 457,700 58.62 59.18 57.99 3,100 12,100 -0.7

Chính sách bảo mật | Điều khoản sử dụng |