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)
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
16/10/2019
42.55
 348,860 43.05 43.70 42.26 4,110 3,130 0.1
15/10/2019
43.05
 415,550 43.55 43.55 42.33 6,450 900 0.3
14/10/2019
43.55
 375,970 44.85 45.13 43.55 43,160 0 2.7
11/10/2019
44.85
 358,600 44.92 45.56 44.49 46,000 600 2.8
10/10/2019
44.92
 624,710 43.63 45.28 43.63 23,370 6,020 1.1
09/10/2019
43.63
 317,310 42.33 43.70 42.41 10,300 260 0.6
08/10/2019
42.33
 394,220 42.84 43.41 42.26 10,000 0 0.6
07/10/2019
42.84
 272,960 43.63 43.98 42.33 5,820 60 0.4
04/10/2019
43.63
 370,290 43.20 44.20 43.41 0 0 0
03/10/2019
43.20
 347,620 42.55 43.70 41.62 13,150 0 0.8
02/10/2019
42.55
 606,000 44.06 44.13 42.55 7,300 14,720 -0.5
01/10/2019
44.06
 422,700 43.77 44.49 43.55 960 3,610 -0.2
30/09/2019
43.77
 955,740 43.34 44.85 43.55 5,810 26,330 -1.3
27/09/2019
43.34
 671,930 41.47 43.34 41.47 52,540 37,370 0.9
26/09/2019
41.47
 340,580 41.55 41.98 41.40 2,500 0 0.1
25/09/2019
41.55
 645,890 39.97 41.55 40.40 65,200 22,730 2.4
24/09/2019
39.97
 363,960 38.68 40.04 38.60 15,150 0 0.8
23/09/2019
38.68
 348,190 38.96 39.61 38.60 6,670 0 0.4
20/09/2019
38.96
 320,090 39.82 40.04 38.96 8,500 38,000 -1.6
19/09/2019
39.82
 258,640 40.18 40.76 39.82 1,670 35,170 -1.9
18/09/2019
40.18
 552,790 39.75 40.47 39.68 5,800 87,000 -4.5
17/09/2019
39.75
 534,140 38.82 39.82 38.17 10 82,000 -4.4
16/09/2019
38.82
 700,450 39.39 39.97 38.82 38,840 106,200 -3.7
13/09/2019
39.39
 621,860 39.46 40.04 38.75 18,820 95,000 -4.2
12/09/2019
39.46
 738,510 39.68 40.68 39.46 13,310 116,000 -5.7
11/09/2019
39.68
 534,180 38.24 40.04 38.82 7,050 88,200 -4.5
10/09/2019
38.24
 2,003,920 39.46 40.18 36.74 500 833,180 -44.1
09/09/2019
39.46
 718,840 42.41 42.48 39.46 1,740 8,500 -0.4
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
42.41
 594,400 44.77 45.06 42.41 22,400 5,000 1.1
05/09/2019
44.77
 208,660 44.77 45.63 44.49 3,770 3,400 0.0
04/09/2019
44.77
 731,860 45.70 45.70 43.14 53,650 2,600 3.2
03/09/2019
45.70
 660,630 49.12 49.12 45.70 24,000 2,000 1.4
30/08/2019
49.12
 330,770 49.90 50.54 49.12 36,180 0 2.5
29/08/2019
49.90
 258,740 50.82 51.18 49.90 500 17,000 -1.2
28/08/2019
50.82
 195,860 50.54 51.25 50.26 6,000 55,580 -3.5
27/08/2019
50.54
 427,860 50.40 51.25 50.40 0 12,990 -0.9
26/08/2019
50.40
 710,580 51.39 51.39 50.40 6,480 132,500 -9.0
23/08/2019
51.39
 228,090 52.03 52.68 51.39 0 20,000 -1.4
22/08/2019
52.03
 411,940 52.03 52.46 51.47 1,600 38,780 -2.7
21/08/2019
52.03
 519,950 52.75 53.39 51.96 4,580 2,530 0.2
20/08/2019
52.75
 615,840 51.11 52.89 51.47 150 1,500 -0.1
19/08/2019
51.11
 176,390 50.97 51.54 50.90 1,150 0 0.1
16/08/2019
50.97
 256,200 51.25 51.96 50.97 400 1,880 -0.1
15/08/2019
51.25
 965,550 49.26 51.25 48.05 2,000 26,790 -1.7
14/08/2019
49.26
 515,280 49.83 51.04 48.76 1,900 5,040 -0.2
13/08/2019
49.83
 786,510 51.61 51.61 49.61 32,310 3,140 2.1
12/08/2019
51.61
 660,450 53.60 53.60 51.61 26,390 152,780 -9.3
09/08/2019
53.60
 334,520 53.53 54.60 53.60 3,890 1,860 0.2
08/08/2019
53.53
 232,050 53.81 54.31 53.53 4,050 4,200 -0.0
07/08/2019
53.81
 590,390 53.60 54.03 52.32 21,630 33,810 -0.9
06/08/2019
53.60
 719,900 53.81 54.53 52.82 4,560 20,290 -1.2
05/08/2019
53.81
 584,510 52.68 53.96 51.68 8,750 6,700 0.2
02/08/2019
52.68
 794,670 51.39 52.75 51.25 11,150 3,210 0.6
01/08/2019
51.39
 892,670 49.54 51.61 49.83 4,270 97,760 -6.7
31/07/2019
49.54
 440,800 48.05 49.54 47.55 4,340 9,000 -0.3
30/07/2019
48.05
 532,880 48.83 49.54 48.05 4,010 6,800 -0.2
29/07/2019
48.83
 363,620 49.12 49.40 48.55 33,850 3,000 2.1
26/07/2019
49.12
 657,120 48.97 49.54 48.62 300 28,550 -1.9
25/07/2019
48.97
 731,890 50.18 50.40 48.97 39,770 19,400 1.4
24/07/2019
50.18
 992,290 49.69 50.90 48.76 28,190 1,860 1.8
23/07/2019
49.69
 1,185,960 48.05 49.76 48.55 12,170 29,710 -1.2
22/07/2019
48.05
 944,470 46.27 48.05 46.27 14,270 15,700 -0.1
19/07/2019
46.27
 775,010 45.84 48.12 46.27 1,480 41,350 -2.6
18/07/2019
45.84
 1,006,890 43.78 45.91 43.64 23,530 32,500 -0.6
17/07/2019
43.78
 285,070 44.06 44.13 43.56 11,000 10,010 0.1

Chính sách bảo mật | Điều khoản sử dụng |