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)
18/02/2021
49.51
 1,085,400 48.71 49.83 48.15 81,400 1,900 4.9
17/02/2021
48.71
 788,500 46.23 48.87 46.31 29,000 0 1.7
09/02/2021
46.23
 819,300 45.91 46.31 44.79 133,600 103,000 1.8
08/02/2021
45.91
 821,600 46.87 47.03 43.99 67,500 49,700 1.0
05/02/2021
46.87
 779,800 46.79 47.51 46.39 2,100 24,400 -1.3
04/02/2021
46.79
 1,097,100 46.95 47.59 46.39 237,300 76,400 9.5
03/02/2021
46.95
 862,900 45.75 47.11 45.51 2,500 156,800 -8.8
02/02/2021
45.75
 520,000 45.03 46.23 43.91 182,300 12,700 9.5
01/02/2021
45.03
 858,500 46.71 46.71 43.99 131,800 44,000 5.0
29/01/2021
46.71
 1,783,700 46.71 46.71 43.51 332,100 8,100 18.4
28/01/2021
46.71
 1,530,400 50.15 50.15 46.71 13,000 0 0.8
27/01/2021
50.15
 1,409,700 51.19 51.19 47.67 16,500 26,900 -0.6
26/01/2021
51.19
 826,200 52.31 52.31 48.71 117,300 36,400 5.2
25/01/2021
52.31
 894,800 52.71 53.11 51.83 2,300 38,800 -2.4
22/01/2021
52.71
 1,161,800 54.15 54.15 52.31 20,260 20,550 -0.2
21/01/2021
54.15
 1,225,800 53.91 54.23 52.39 200 165,800 -11.0
20/01/2021
53.91
 903,900 53.99 54.39 50.39 273,200 238,400 2.3
19/01/2021
53.99
 1,096,500 56.39 56.39 52.47 6,100 29,200 -1.5
18/01/2021
56.39
 1,201,000 56.23 57.59 55.27 11,400 34,400 -1.6
15/01/2021
56.23
 1,181,600 55.43 56.23 54.71 7,800 16,800 -0.6
14/01/2021
55.43
 762,500 55.59 55.59 54.55 44,600 1,200 3.0
13/01/2021
55.59
 1,114,900 55.91 55.91 54.63 2,600 8,100 -0.4
12/01/2021
55.91
 1,408,500 54.15 56.31 55.19 13,000 2,100 0.8
11/01/2021
54.15
 1,669,000 52.39 54.39 52.95 8,600 7,700 0.1
08/01/2021
52.39
 1,720,800 51.51 53.03 51.51 13,100 16,500 -0.2
07/01/2021
51.51
 685,800 51.91 52.15 51.27 6,100 28,000 -1.4
06/01/2021
51.91
 878,200 51.43 52.63 51.35 25,700 1,200 1.6
05/01/2021
51.43
 1,671,400 50.87 51.91 50.55 125,100 6,900 7.6
04/01/2021
50.87
 915,300 50.39 51.19 50.39 59,100 900 3.7
31/12/2020
50.39
 625,570 51.11 51.11 50.23 39,980 9,470 1.9
30/12/2020
51.11
 789,950 51.19 51.19 50.63 118,160 31,720 5.4
29/12/2020
51.19
 812,040 51.51 51.67 50.95 3,670 100 0.2
28/12/2020
51.51
 789,540 51.51 51.99 50.55 42,160 14,610 1.8
25/12/2020
51.51
 782,780 51.19 51.59 49.59 9,420 6,250 0.2
24/12/2020
51.19
 1,039,870 52.71 52.71 49.43 71,700 48,710 1.5
23/12/2020
52.71
 527,470 52.95 53.59 51.03 5,140 26,680 -1.4
22/12/2020
52.95
 1,296,050 51.35 53.19 51.19 141,730 3,250 8.9
21/12/2020
51.35
 932,060 51.11 52.07 50.95 9,220 21,080 -0.8
18/12/2020
51.11
 876,460 50.31 51.27 50.23 8,140 1,700 0.4
17/12/2020
50.31
 828,490 51.11 51.11 49.99 10 4,390 -0.3
16/12/2020
51.11
 763,090 51.11 51.83 50.95 2,900 29,400 -1.7
15/12/2020
51.11
 1,956,140 49.91 51.59 49.51 532,080 15,130 33.0
14/12/2020
49.91
 520,080 49.59 49.99 49.35 1,930 220 0.1
11/12/2020
49.59
 1,117,960 48.39 49.75 48.23 477,560 10 29.4
10/12/2020
48.39
 1,729,470 50.23 50.23 48.39 1,810 81,370 -4.9
09/12/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/12/2020
50.23
 812,700 49.99 50.79 49.91 100 2,090 -0.1
08/12/2020
49.99
 796,490 50.29 50.29 49.68 350 90 0.0
07/12/2020
50.29
 811,830 50.22 50.76 49.99 10,670 0 0.7
04/12/2020
50.22
 925,430 50.06 50.76 49.76 19,780 8,330 0.8
03/12/2020
50.06
 1,252,550 49.14 50.76 49.22 234,890 7,360 14.8
02/12/2020
49.14
 1,097,820 48.83 49.53 48.83 11,950 13,670 -0.1
01/12/2020
48.83
 875,900 48.76 49.60 48.06 41,180 4,180 2.4
30/11/2020
48.76
 851,600 48.83 50.06 48.76 3,930 13,750 -0.6
27/11/2020
48.83
 734,100 48.14 48.99 48.06 21,070 100 1.3
26/11/2020
48.14
 748,170 48.45 48.99 48.06 13,490 3,250 0.6
25/11/2020
48.45
 1,180,000 49.83 50.29 48.45 89,190 50,110 2.5
24/11/2020
49.83
 2,178,220 49.99 50.29 46.53 231,340 550 14.7
23/11/2020
49.99
 1,484,070 49.68 50.37 49.68 50,620 110 3.3
20/11/2020
49.68
 1,183,520 49.14 50.06 49.14 7,080 210 0.4
19/11/2020
49.14
 1,275,430 48.60 49.22 48.37 317,110 15,650 19.1
18/11/2020
48.60
 1,379,770 48.06 49.37 47.99 40,210 2,900 2.4
17/11/2020
48.06
 1,219,730 46.99 48.30 47.06 63,690 126,030 -3.9
16/11/2020
46.99
 1,470,050 47.22 47.99 46.91 5,790 3,410 0.1
13/11/2020
47.22
 1,329,260 47.14 47.83 46.76 32,580 4,870 1.7
12/11/2020
47.14
 854,720 47.60 48.06 46.91 2,850 14,600 -0.7
11/11/2020
47.60
 1,635,830 46.76 47.83 46.45 371,570 71,220 18.4
10/11/2020
46.76
 3,130,900 44.45 47.30 44.53 30,930 22,720 0.5
09/11/2020
44.45
 841,330 43.91 44.45 43.91 11,600 20,000 -0.5
06/11/2020
43.91
 425,240 43.68 44.07 43.37 1,100 1,000 0.0
05/11/2020
43.68
 640,740 44.60 44.60 43.45 4,460 90 0.3
04/11/2020
44.60
 1,103,600 43.91 44.76 43.83 2,530 305,670 -17.5
03/11/2020
43.91
 813,470 43.30 44.07 42.99 680 16,860 -0.9
02/11/2020
43.30
 546,190 42.37 43.68 42.37 90 151,130 -8.5
30/10/2020
42.37
 351,170 42.14 42.68 41.99 0 2,000 -0.1
29/10/2020
42.14
 638,600 42.45 42.68 41.76 600 0 0.0
28/10/2020
42.45
 626,470 43.07 43.83 42.37 4,760 27,240 -1.3
27/10/2020
43.07
 657,770 43.45 43.99 43.07 7,010 39,200 -1.8
26/10/2020
43.45
 1,545,180 42.68 44.14 42.83 1,260 8,880 -0.4
23/10/2020
42.68
 587,880 42.07 42.83 42.14 10,050 6,200 0.2
22/10/2020
42.07
 361,140 41.76 42.14 41.68 0 21,200 -1.2
21/10/2020
41.76
 547,030 42.30 42.76 41.76 12,040 48,260 -2.0
20/10/2020
42.30
 905,300 42.53 42.60 41.68 43,650 30,050 0.8
19/10/2020
42.53
 385,320 42.53 43.14 42.30 0 73,570 -4.1
16/10/2020
42.53
 933,370 41.91 43.30 41.30 5,830 41,160 -1.9
15/10/2020
41.91
 1,906,510 42.76 42.91 41.53 44,350 134,960 -5.0
14/10/2020
42.76
 705,660 43.30 43.68 42.76 7,660 44,840 -2.1
13/10/2020
43.30
 762,820 43.07 43.45 42.68 28,040 11,600 0.9
12/10/2020
43.07
 3,054,660 44.45 44.45 42.83 17,760 172,960 -8.7
09/10/2020
44.45
 669,920 44.68 44.99 44.30 10,020 87,000 -4.5
08/10/2020
44.68
 676,930 45.07 45.07 44.22 1,070 17,420 -0.9
07/10/2020
45.07
 708,270 45.14 45.37 44.83 20,610 10 1.2
06/10/2020
45.14
 906,020 45.14 45.76 44.91 27,520 400 1.6
05/10/2020
45.14
 1,078,280 44.45 45.37 44.37 155,800 1,410 9.0
02/10/2020
44.45
 892,530 44.83 44.99 43.60 900 125,580 -7.2
01/10/2020
44.83
 656,760 44.83 45.37 44.76 8,000 0 0.5
30/09/2020
44.83
 1,767,490 43.68 45.45 43.53 0 109,250 -6.3
29/09/2020
43.68
 1,495,930 44.60 44.76 43.53 1,720 157,680 -9.0
28/09/2020
44.60
 722,690 44.68 44.83 44.22 2,840 6,500 -0.2
25/09/2020
44.68
 672,330 44.99 45.14 44.37 1,000 18,540 -1.0
24/09/2020
44.99
 661,940 44.99 45.37 44.60 7,510 1,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |