CTCP Cao su Phước Hòa (phr)

61.50
0.10
(0.16%)
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
(2026-02-11) 		3.50 6.03% 12,645,600 -251,500 -12.8
57
69
61.40
2 tháng
(2026-01-12) 		-1.30 -2.07% 37,901,000 -175,300 -6.1
57
69
61.40
3 tháng
(2025-12-15) 		5.50 9.82% 47,705,200 -1,047,300 -58.6
55.90
69
61.40
6 tháng
(2025-09-15) 		2.60 4.41% 61,400,700 -1,513,600 -84.5
48.65
69
61.40
12 tháng
(2025-03-18) 		0.68 1.12% 152,611,000 -4,901,724 -199.4
39.88
69
61.40
24 tháng
(2024-03-25) 		3.60 6.22% 233,688,700 -5,541,051 -250.2
39.88
69
61.40
36 tháng
(2023-03-29) 		25.94 72.93% 356,496,000 -1,534,537 -47.5
35.21
69
61.40
60 tháng
(2021-04-08) 		13.75 28.80% 698,289,300 -2,112,814 -186.5
28.07
74.65
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
58.62
 565,100 59.10 59.58 57.99 20,200 70,000 -3.6
30/11/2021
59.10
 1,703,300 56.31 60.22 56.47 18,800 230,200 -15.3
29/11/2021
56.31
 680,200 56.55 56.55 54.63 10,100 3,700 0.4
26/11/2021
56.55
 1,054,100 57.19 57.51 55.19 1,000 100,500 -7.0
25/11/2021
57.19
 860,700 56.87 58.15 56.55 24,200 102,300 -5.6
24/11/2021
56.87
 1,259,100 55.27 57.75 55.83 3,500 317,400 -22.2
23/11/2021
55.27
 929,000 55.03 55.91 52.79 27,400 20,300 0.5
22/11/2021
55.03
 1,244,700 59.10 59.10 55.03 36,900 11,900 1.7
19/11/2021
59.10
 1,127,600 61.82 62.38 57.51 25,000 114,300 -6.8
18/11/2021
61.82
 685,300 59.90 64.06 61.18 3,200 39,900 -2.9
17/11/2021
59.90
 1,573,700 55.99 59.90 55.99 1,900 19,400 -1.3
16/11/2021
55.99
 1,204,000 56.15 56.79 54.55 2,000 345,500 -23.9
15/11/2021
56.15
 1,070,600 55.51 57.59 55.03 16,100 8,100 0.6
12/11/2021
55.51
 1,138,900 56.07 56.23 54.87 25,100 77,800 -3.7
11/11/2021
56.07
 793,500 57.59 57.75 56.07 20,500 21,000 -0.0
10/11/2021
57.59
 1,090,300 56.15 57.99 55.59 420,400 29,300 27.9
09/11/2021
56.15
 1,368,700 54.63 56.15 53.99 310,400 16,500 20.3
08/11/2021
54.63
 1,812,800 54.63 56.39 53.99 384,000 95,600 19.7
05/11/2021
54.63
 1,533,600 53.03 55.03 53.03 114,300 95,300 1.3
04/11/2021
53.03
 1,762,200 50.79 53.43 49.75 512,400 269,800 15.9
03/11/2021
50.79
 2,828,400 50.07 52.95 49.83 527,400 3,200 33.6
02/11/2021
50.07
 1,381,900 47.59 50.07 47.35 132,400 39,300 5.7
01/11/2021
47.59
 1,276,200 48.79 49.19 47.27 88,100 35,400 3.2
29/10/2021
48.79
 977,400 49.19 49.19 48.39 123,600 103,000 1.3
28/10/2021
49.19
 1,493,200 48.79 49.99 48.39 180,700 47,500 8.2
27/10/2021
48.79
 1,905,100 47.11 48.79 47.43 143,200 36,800 6.4
26/10/2021
47.11
 797,700 46.79 47.19 45.83 40,700 1,400 2.3
25/10/2021
46.79
 1,263,800 46.55 47.19 45.59 155,500 12,000 8.4
22/10/2021
46.55
 1,074,900 46.79 47.11 45.75 8,100 1,000 0.4
21/10/2021
46.79
 1,873,400 44.95 46.79 44.95 147,900 11,600 7.8
20/10/2021
44.95
 1,876,900 43.27 45.43 43.19 144,200 8,700 7.6
19/10/2021
43.27
 478,400 43.91 43.91 43.11 12,000 0 0.7
18/10/2021
43.91
 546,800 43.99 44.15 43.67 155,000 0 8.5
15/10/2021
43.99
 760,000 43.43 44.55 43.43 3,700 8,700 -0.3
14/10/2021
43.43
 921,900 42.15 43.59 42.15 21,600 300 1.1
13/10/2021
42.15
 725,700 42.71 43.19 42.07 3,300 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |