CTCP Cao su Phước Hòa (phr)

62
1
(1.64%)
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
(2026-02-23) 		-0.50 -0.81% 12,330,700 481,800 31.4
57
69
62
2 tháng
(2026-01-19) 		-7.10 -10.43% 31,474,700 114,100 10.1
57
69
62
3 tháng
(2025-12-18) 		4 7.02% 48,072,700 -1,006,100 -54.1
55.90
69
62
6 tháng
(2025-09-19) 		4.60 8.16% 61,708,400 -995,700 -52.9
48.65
69
62
12 tháng
(2025-03-24) 		-1.96 -3.12% 151,033,400 -4,819,324 -194.7
39.88
69
62
24 tháng
(2024-03-28) 		2.08 3.53% 233,403,700 -5,068,451 -220.9
39.88
69
62
36 tháng
(2023-04-03) 		24.55 67.33% 356,771,100 -1,199,737 -24.9
35.70
69
62
60 tháng
(2021-04-13) 		14.53 31.27% 698,435,500 -1,766,914 -165.0
28.07
74.65
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
39.46
 168,630 39.18 39.68 38.75 5,470 0 0.3
03/12/2019
39.18
 862,410 38.75 39.82 37.31 12,540 35,420 -1.2
02/12/2019
38.75
 571,820 40.76 40.83 38.03 0 19,850 -1.1
29/11/2019
40.76
 273,750 40.76 40.97 40.54 14,610 440 0.8
28/11/2019
40.76
 187,440 40.33 41.04 40.18 0 2,810 -0.2
27/11/2019
40.33
 277,470 40.47 40.61 40.25 12,300 6,930 0.3
26/11/2019
40.47
 310,580 40.90 41.55 40.40 4,600 70 0.3
25/11/2019
40.90
 400,670 41.62 41.62 40.54 180 4,000 -0.2
22/11/2019
41.62
 367,880 42.12 42.41 41.26 23,610 3,060 1.2
21/11/2019
42.12
 649,680 42.91 43.20 41.90 38,200 4,790 2.0
20/11/2019
42.91
 827,370 41.47 43.20 41.26 5,940 420 0.3
19/11/2019
41.47
 357,220 40.54 41.83 40.33 1,860 480 0.1
18/11/2019
40.54
 243,870 40.47 41.04 40.47 210 1,000 -0.0
15/11/2019
40.47
 336,900 39.68 40.47 39.68 3,480 56,600 -3.0
14/11/2019
39.68
 338,030 39.46 40.25 39.46 4,140 10,000 -0.3
13/11/2019
39.46
 828,350 40.83 41.04 39.46 610 4,120 -0.2
12/11/2019
40.83
 405,630 41.55 41.62 40.83 70 31,330 -1.8
11/11/2019
41.55
 412,430 41.76 42.05 41.47 8,740 5,040 0.2
08/11/2019
41.76
 170,200 41.69 42.26 41.33 10 4,640 -0.3
07/11/2019
41.69
 238,980 42.33 42.69 41.62 1,700 1,010 0.0
06/11/2019
42.33
 312,750 41.04 42.48 41.11 22,780 60 1.3
05/11/2019
41.04
 466,330 41.47 41.55 40.76 5,440 5,520 -0.0
04/11/2019
41.47
 813,730 42.12 42.26 40.90 52,470 41,560 0.6
01/11/2019
42.12
 288,530 42.26 42.77 42.05 6,100 0 0.4
31/10/2019
42.26
 503,180 42.33 42.98 42.12 4,720 31,840 -1.6
30/10/2019
42.33
 684,250 43.05 43.34 42.19 29,600 900 1.7
29/10/2019
43.05
 349,760 43.55 44.06 42.69 15,300 2,700 0.8
28/10/2019
43.55
 342,880 44.63 44.85 43.48 5,290 0 0.3
25/10/2019
44.63
 354,110 44.49 45.06 44.49 0 1,000 -0.1
24/10/2019
44.49
 1,142,470 42.41 44.49 42.48 20,300 8,100 0.7
23/10/2019
42.41
 367,690 42.98 43.05 42.33 2,080 6,460 -0.3
22/10/2019
42.98
 225,500 43.05 43.05 42.41 30,030 380 1.8
21/10/2019
43.05
 236,690 43.05 43.55 42.62 31,730 0 1.9
18/10/2019
43.05
 186,450 43.70 43.98 43.05 1,250 20 0.1
17/10/2019
43.70
 277,260 42.55 43.77 42.62 14,250 300 0.8

Chính sách bảo mật | Điều khoản sử dụng |