CTCP Cao su Phước Hòa (phr)

62.70
-1.30
(-2.03%)
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
(2025-12-29) 		7.80 13.88% 22,019,800 281,700 24.8
56.20
68.10
62.70
2 tháng
(2025-12-01) 		8.80 15.94% 27,884,800 642,500 45.2
54.50
68.10
62.70
3 tháng
(2025-10-30) 		7.50 13.27% 31,724,800 622,300 44.0
54
68.10
62.70
6 tháng
(2025-08-01) 		2.89 4.73% 58,447,200 -1,316,300 -74.8
48.65
68.10
62.70
12 tháng
(2025-02-03) 		12.95 25.36% 152,609,100 -4,940,772 -212.1
39.88
68.10
62.70
24 tháng
(2024-02-15) 		13.98 27.94% 232,894,300 -2,443,841 -61.5
39.88
68.10
62.70
36 tháng
(2023-02-13) 		27.90 77.30% 346,470,400 1,326,312 102.4
34.58
68.10
62.70
60 tháng
(2021-02-23) 		14.41 29.07% 699,004,400 -21,814 -58.1
28.07
74.65
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
47.75
 360,700 47.75 48.31 47.75 42,100 300 2.5
08/04/2021
47.75
 252,000 48.39 48.39 47.59 37,100 50,100 -0.8
07/04/2021
48.39
 509,700 47.27 48.79 46.95 258,200 74,600 11.1
06/04/2021
47.27
 380,200 47.67 47.67 47.27 26,900 13,000 0.8
05/04/2021
47.67
 469,000 47.83 48.63 47.43 80,700 21,100 3.6
02/04/2021
47.83
 508,300 47.51 48.39 47.27 89,400 0 5.3
01/04/2021
47.51
 381,400 46.71 47.59 46.63 98,700 23,100 4.5
31/03/2021
46.71
 498,300 47.19 47.19 46.55 9,100 105,300 -5.6
30/03/2021
47.19
 353,100 47.11 47.51 47.03 8,800 5,000 0.2
29/03/2021
47.11
 609,600 46.31 47.19 46.07 82,600 1,200 4.8
26/03/2021
46.31
 950,500 46.79 46.79 44.63 2,000 13,400 -0.7
25/03/2021
46.79
 555,300 47.19 47.59 46.63 35,300 800 2.0
24/03/2021
47.19
 796,000 49.19 49.19 46.79 54,700 0 3.3
23/03/2021
49.19
 624,500 49.75 50.15 49.03 8,600 0 0.5
22/03/2021
49.75
 465,200 50.23 50.79 49.67 11,100 17,200 -0.4
19/03/2021
50.23
 1,118,700 49.27 50.23 49.11 5,300 33,200 -1.7
18/03/2021
49.27
 721,100 49.19 49.75 49.27 37,000 27,000 0.6
17/03/2021
49.19
 370,900 49.11 49.59 48.95 18,000 75,000 -3.5
16/03/2021
49.11
 565,300 49.35 49.59 48.79 14,200 39,000 -1.5
15/03/2021
49.35
 670,300 49.59 50.07 49.27 2,700 300 0.1
12/03/2021
49.59
 670,300 49.99 50.31 49.59 17,400 100 1.1
11/03/2021
49.99
 721,600 50.23 50.95 49.59 32,700 16,200 1.0
10/03/2021
50.23
 1,040,000 49.19 50.39 48.55 85,000 11,800 4.6
09/03/2021
49.19
 808,600 49.67 49.67 48.55 16,900 5,600 0.7
08/03/2021
49.67
 964,400 50.23 50.79 49.35 500 100,300 -6.2
05/03/2021
50.23
 863,300 50.87 50.87 49.27 30,900 78,100 -2.9
04/03/2021
50.87
 908,900 50.87 50.87 48.87 17,200 36,200 -1.2
03/03/2021
50.87
 1,082,500 50.55 51.51 50.55 22,100 12,500 0.6
02/03/2021
50.55
 2,225,100 49.27 50.63 49.19 31,400 48,800 -1.1
01/03/2021
49.27
 717,900 48.79 49.67 48.55 30,100 14,400 1.0
26/02/2021
48.79
 735,100 48.79 48.87 47.99 19,700 0 1.2
25/02/2021
48.79
 949,200 49.19 49.35 48.15 1,700 600 0.1
24/02/2021
49.19
 987,200 49.59 50.07 48.47 1,600 74,200 -4.5
23/02/2021
49.59
 921,900 49.59 49.67 49.03 161,700 5,000 9.7
22/02/2021
49.59
 1,197,500 49.19 49.91 48.79 53,500 61,500 -0.5
19/02/2021
49.19
 636,500 49.51 49.51 48.71 20,700 2,700 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |