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)
05/05/2020
33.88
 798,780 33.30 34.11 33.22 75,070 0 3.3
04/05/2020
33.30
 1,462,030 34.76 34.76 33.15 42,300 64,080 -0.9
29/04/2020
34.76
 479,530 35.26 35.30 34.76 500 93,370 -4.2
28/04/2020
35.26
 733,400 35.26 35.68 34.53 2,250 32,090 -1.4
27/04/2020
35.26
 2,937,820 33.15 35.45 33.30 34,280 1,840 1.5
24/04/2020
33.15
 834,020 32.30 33.41 32.22 43,020 18,260 1.1
23/04/2020
32.30
 406,400 32.30 33.07 32.30 2,480 0 0.1
22/04/2020
32.30
 877,050 31.61 33.15 30.84 65,300 12,300 2.2
21/04/2020
31.61
 1,074,660 33.61 33.61 31.38 88,350 500 3.7
20/04/2020
33.61
 618,920 34.07 34.61 33.07 1,890 2,100 -0.0
17/04/2020
34.07
 1,097,400 32.95 34.22 33.22 18,700 13,100 0.2
16/04/2020
32.95
 488,500 32.84 33.15 32.53 21,890 6,750 0.7
15/04/2020
32.84
 653,720 31.45 33.53 31.91 11,390 400 0.5
14/04/2020
31.45
 627,900 31.57 31.72 30.68 84,960 2,990 3.3
13/04/2020
31.57
 394,240 32.22 32.45 31.57 70,150 1,400 2.9
10/04/2020
32.22
 661,330 31.30 32.76 30.80 42,870 0 1.8
09/04/2020
31.30
 1,030,490 31.15 31.88 30.99 99,660 5,000 3.9
08/04/2020
31.15
 520,820 30.68 31.15 29.38 128,080 1,660 5.0
07/04/2020
30.68
 736,370 29.88 30.76 29.61 179,380 16,720 6.5
06/04/2020
29.88
 893,590 27.95 29.88 28.45 124,850 500 4.8
03/04/2020
27.95
 476,740 26.53 28.07 26.53 3,640 8,490 -0.2
01/04/2020
26.53
 194,510 25.38 26.76 24.99 13,800 1,000 0.4
31/03/2020
25.38
 512,140 26.42 26.88 24.61 64,620 14,600 1.6
30/03/2020
26.42
 416,950 28.38 28.38 26.42 980 1,000 -0.0
27/03/2020
28.38
 262,280 28.95 28.95 27.30 2,200 1,500 0.0
26/03/2020
28.95
 348,010 29.92 29.92 28.92 57,030 4,600 2.0
25/03/2020
29.92
 296,130 28.61 29.99 29.15 5,370 17,030 -0.4
24/03/2020
28.61
 386,200 29.57 29.68 28.07 104,500 64,050 1.5
23/03/2020
29.57
 511,120 31.76 31.76 29.57 249,830 23,630 8.7
20/03/2020
31.76
 262,160 31.53 31.76 30.91 50,000 37,580 0.5
19/03/2020
31.53
 265,330 32.07 32.07 31.15 102,340 25,870 3.3
18/03/2020
32.07
 419,050 32.53 33.15 32.07 102,340 25,870 3.3
17/03/2020
32.53
 311,860 31.91 32.61 30.76 44,000 16,330 1.1
16/03/2020
31.91
 429,260 31.53 31.91 30.76 190,030 34,290 6.4
13/03/2020
31.53
 606,470 31.84 32.26 29.68 30,510 2,700 1.1
12/03/2020
31.84
 1,203,210 34.22 34.22 31.84 252,630 3,150 10.4
11/03/2020
34.22
 683,620 34.30 35.03 32.68 306,160 7,390 13.3
10/03/2020
34.30
 772,370 34.26 35.38 32.72 209,040 1,300 9.1
09/03/2020
34.26
 959,210 36.80 36.80 34.26 527,340 17,410 23.3
06/03/2020
36.80
 274,480 36.68 37.07 36.30 72,100 3,200 3.3
05/03/2020
36.68
 886,400 35.84 37.22 35.91 230,450 177,190 -5.9
04/03/2020
35.84
 327,040 36.14 36.14 35.76 132,870 170 6.2
03/03/2020
36.14
 762,450 35.99 36.53 35.84 337,320 41,580 13.9
02/03/2020
35.99
 587,390 36.30 36.53 35.76 209,000 36,060 8.1
28/02/2020
36.30
 1,151,440 34.84 36.91 33.53 362,130 17,060 16.0
27/02/2020
34.84
 406,130 34.49 35.11 34.34 21,990 29,390 -0.3
26/02/2020
34.49
 580,610 34.84 35.99 33.84 14,270 6,030 0.4
25/02/2020
34.84
 759,120 36.91 37.30 34.84 28,630 28,930 -0.0
24/02/2020
36.91
 1,145,220 36.30 37.99 34.38 2,580 28,660 -1.2
21/02/2020
36.30
 695,560 36.11 36.91 36.07 15,820 48,810 -1.6
20/02/2020
36.11
 1,162,040 33.76 36.11 33.30 23,100 28,390 -0.2
19/02/2020
33.76
 778,880 32.49 34.45 32.49 6,360 42,180 -1.6
18/02/2020
32.49
 687,970 30.38 32.49 30.07 8,040 410 0.3
17/02/2020
30.38
 245,050 30.91 31.22 30.30 50 10,330 -0.4
14/02/2020
30.91
 195,540 30.91 31.38 30.76 0 18,820 -0.8
13/02/2020
30.91
 321,740 30.38 31.45 30.30 0 9,580 -0.4
12/02/2020
30.38
 408,190 29.92 30.57 29.99 14,010 33,830 -0.8
11/02/2020
29.92
 243,290 29.30 30.30 29.11 23,360 0 0.9
10/02/2020
29.30
 271,640 29.61 29.61 28.84 3,260 0 0.1
07/02/2020
29.61
 553,880 27.69 29.61 27.69 15,820 2,060 0.5
06/02/2020
27.69
 526,270 25.88 27.69 25.88 50,690 60,200 -0.3
05/02/2020
25.88
 696,600 25.53 26.15 25.53 60,530 83,510 -0.8
04/02/2020
25.53
 495,830 26.22 27.26 25.53 36,000 45,940 -0.4
03/02/2020
26.22
 1,337,560 27.95 27.95 26.03 12,840 27,150 -0.5
31/01/2020
27.95
 412,930 29.99 29.99 27.95 1,400 11,530 -0.4
30/01/2020
29.99
 136,110 30.76 30.76 29.76 3,800 27,370 -0.9
22/01/2020
30.76
 222,560 29.95 30.76 29.84 11,370 0 0.5
21/01/2020
29.95
 232,700 30.22 30.38 29.88 2,770 3,770 -0.0
20/01/2020
30.22
 240,610 30.88 31.22 30.22 1,570 58,290 -2.3
17/01/2020
30.88
 176,820 30.84 31.84 30.76 0 16,450 -0.7
16/01/2020
30.84
 381,300 29.72 31.22 29.76 19,630 900 0.7
15/01/2020
29.72
 115,650 29.72 29.76 29.45 8,090 9,340 -0.0
14/01/2020
29.72
 299,190 29.49 29.76 29.15 500 14,240 -0.5
13/01/2020
29.49
 227,930 29.92 29.92 29.34 320 33,870 -1.3
10/01/2020
29.92
 445,810 29.99 30.76 29.61 19,880 64,170 -1.8
09/01/2020
29.99
 341,570 28.84 30.30 29.45 29,500 23,930 0.2
08/01/2020
28.84
 599,230 29.99 29.99 28.57 15,090 57,030 -1.6
07/01/2020
29.99
 294,820 30.07 30.38 29.76 5,900 51,460 -1.8
06/01/2020
30.07
 403,240 30.99 31.07 29.88 4,390 40,840 -1.4
03/01/2020
30.99
 591,930 29.80 31.30 29.80 21,110 3,440 0.7
02/01/2020
29.80
 381,360 29.38 30.22 29.15 43,280 0 1.7
31/12/2019
29.38
 644,450 29.61 29.92 29.03 44,840 9,660 1.4
30/12/2019
29.61
 708,280 31.11 31.49 29.45 49,780 501,290 -18.1
27/12/2019
31.11
 520,590 31.18 31.84 30.76 31,190 7,300 1.0
26/12/2019
31.18
 362,430 31.84 32.45 31.07 4,080 9,940 -0.2
25/12/2019
31.84
 342,670 30.76 32.76 30.91 20,900 6,390 0.6
24/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2019
30.76
 1,425,810 32.15 32.30 30.22 49,780 501,290 -18.1
23/12/2019
32.15
 945,750 34.19 34.73 31.86 15,240 54,870 -1.8
20/12/2019
34.19
 1,411,640 36.67 37.60 34.15 2,700 30,110 -1.3
19/12/2019
36.67
 483,430 37.60 37.74 36.52 2,800 80,710 -4.0
18/12/2019
37.60
 311,030 37.38 38.32 37.24 1,400 5,500 -0.2
17/12/2019
37.38
 149,370 37.38 37.60 37.17 190 0 0.0
16/12/2019
37.38
 200,550 37.17 37.38 36.95 3,860 11,500 -0.4
13/12/2019
37.17
 522,720 37.31 38.03 36.95 18,400 47,000 -1.5
12/12/2019
37.31
 699,310 36.95 37.60 36.95 10,700 23,510 -0.7
11/12/2019
36.95
 540,470 38.60 39.11 36.74 2,050 83,000 -4.3
10/12/2019
38.60
 579,180 38.60 39.32 38.03 1,730 222,270 -11.9
09/12/2019
38.60
 306,550 38.89 39.18 38.60 22,000 117,050 -5.1
06/12/2019
38.89
 237,940 39.39 39.54 38.89 4,500 8,890 -0.2
05/12/2019
39.39
 210,950 39.46 39.82 39.11 2,750 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |