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)
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
16/07/2019
44.06
 451,350 43.28 44.35 43.42 1,520 4,750 -0.2
15/07/2019
43.28
 477,440 42.50 43.56 42.50 5,610 35,030 -1.8
12/07/2019
42.50
 281,240 42.57 42.92 42.43 10,180 15,800 -0.3
11/07/2019
42.57
 503,470 42.57 43.28 42.28 21,330 7,000 0.9
10/07/2019
42.57
 430,010 42.43 43.56 42.43 5,800 50 0.3
09/07/2019
42.43
 1,111,380 41.71 42.43 41.36 300 0 0.0
08/07/2019
41.71
 607,450 43.14 43.14 41.43 4,240 0 0.2
05/07/2019
43.14
 555,300 43.42 43.78 43.14 0 15,000 -0.9
04/07/2019
43.42
 922,400 42.35 43.71 42.14 400 8,390 -0.5
03/07/2019
42.35
 404,710 42.35 42.85 41.93 100,400 6,500 5.6
02/07/2019
42.35
 468,310 42.21 42.99 42.07 14,550 0 0.9
01/07/2019
42.21
 308,850 43.56 43.56 42.00 16,050 9,930 0.4
28/06/2019
43.56
 395,930 41.00 43.56 40.65 172,250 1,500 10.4
27/06/2019
41.00
 283,890 41.21 41.71 41.00 400 0 0.0
26/06/2019
41.21
 182,540 40.86 41.29 40.79 10,100 5,250 0.3
25/06/2019
40.86
 140,140 40.57 41.14 40.36 12,100 14,360 -0.1
24/06/2019
40.57
 573,230 41.93 41.93 40.50 24,620 50 1.4
21/06/2019
41.93
 416,810 41.86 42.00 41.43 17,230 210 1.0
20/06/2019
41.86
 389,590 41.71 42.21 41.78 8,400 100 0.5
19/06/2019
41.71
 399,630 39.86 41.71 40.00 0 970 -0.1
18/06/2019
39.86
 153,270 39.72 40.08 39.65 8,000 12,500 -0.3
17/06/2019
39.72
 429,580 39.86 40.22 39.15 1,760 3,790 -0.1
14/06/2019
39.86
 396,540 40.93 41.14 39.86 3,370 0 0.2
13/06/2019
40.93
 190,920 40.43 41.43 40.65 3,600 400 0.2
12/06/2019
40.43
 302,280 40.50 41.43 40.22 4,950 100 0.3
11/06/2019
40.50
 439,470 41.64 42.14 40.50 8,750 12,330 -0.2
10/06/2019
41.64
 269,580 41.29 42.07 41.36 11,020 1,590 0.6
07/06/2019
41.29
 297,400 40.22 41.36 40.43 14,600 0 0.8
06/06/2019
40.22
 718,310 40.29 40.93 39.93 2,250 345,720 -19.4
05/06/2019
40.29
 913,440 39.15 40.50 39.51 20,690 0 1.2
04/06/2019
39.15
 362,560 38.44 39.51 38.44 8,750 5,000 0.2
03/06/2019
38.44
 864,810 39.79 39.86 38.44 310 218,810 -12.0
31/05/2019
39.79
 715,300 41.36 42.00 39.65 1,530 21,300 -1.1
30/05/2019
41.36
 609,350 41.29 42.14 40.22 24,680 1,200 1.4

Chính sách bảo mật | Điều khoản sử dụng |