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)
20/02/2019
28.40
 307,320 28.33 28.69 28.01 18,780 21,660 -0.1
19/02/2019
28.33
 651,500 28.12 28.62 28.12 82,410 100 3.3
18/02/2019
28.12
 970,030 27.19 28.47 27.19 64,520 171,640 -4.2
15/02/2019
27.19
 412,380 26.76 27.30 26.55 0 64,140 -2.4
14/02/2019
26.76
 294,290 27.01 27.01 26.55 0 0 0
13/02/2019
27.01
 446,890 26.76 27.19 26.73 1,000 6,550 -0.2
12/02/2019
26.76
 655,160 25.95 26.91 25.98 0 1,650 -0.1
11/02/2019
25.95
 229,310 25.31 25.98 24.91 180 0 0.0
01/02/2019
25.31
 132,030 25.27 25.31 24.63 0 0 0
31/01/2019
25.27
 117,050 25.55 25.55 24.91 1,010 0 0.0
30/01/2019
25.55
 155,750 25.55 25.63 25.27 6,000 400 0.2
29/01/2019
25.55
 192,150 24.84 25.63 24.56 0 5,210 -0.2
28/01/2019
24.84
 593,970 25.34 25.34 24.20 200 6,100 -0.2
25/01/2019
25.34
 89,600 25.55 25.70 25.27 0 19,810 -0.7
24/01/2019
25.55
 102,680 25.77 25.77 25.34 1,100 4,110 -0.1
23/01/2019
25.77
 579,260 25.27 25.98 25.06 500 0 0.0
22/01/2019
25.27
 129,390 25.70 25.70 25.27 100 0 0.0
21/01/2019
25.70
 243,250 25.63 25.73 25.16 0 0 0
18/01/2019
25.63
 251,870 24.70 25.63 24.17 1,800 500 0.0
17/01/2019
24.70
 1,018,660 25.63 25.63 24.06 24,900 1,500 0.8
16/01/2019
25.63
 356,810 25.98 25.98 25.52 6,400 0 0.2
15/01/2019
25.98
 402,480 25.98 26.20 25.63 3,420 0 0.1
14/01/2019
25.98
 206,650 25.63 26.20 25.63 500 0 0.0
11/01/2019
25.63
 254,120 24.99 25.77 24.56 0 7,480 -0.3
10/01/2019
24.99
 149,120 25.13 25.77 24.95 0 4,010 -0.1
09/01/2019
25.13
 202,560 24.91 25.13 24.49 10,240 8,570 0.1
08/01/2019
24.91
 660,350 24.91 25.27 23.63 412,390 412,000 0.0
07/01/2019
24.91
 596,060 24.66 26.34 24.56 135,550 19,330 4.2
04/01/2019
24.66
 230,000 24.17 24.66 23.49 55,470 0 1.9
03/01/2019
24.17
 224,650 24.20 24.20 23.49 50,000 4,000 1.5
02/01/2019
24.20
 292,750 23.81 24.31 23.53 77,300 10 2.6
28/12/2018
23.81
 894,040 23.13 24.10 22.78 83,970 7,190 2.5
27/12/2018
23.13
 193,370 22.64 23.28 22.64 20,100 0 0.6
26/12/2018
22.64
 115,840 22.64 23.06 22.32 0 0 0
25/12/2018
22.64
 193,910 23.31 23.31 22.07 0 0 0
24/12/2018
23.31
 214,820 23.45 23.45 22.64 58,220 10 1.9
21/12/2018
23.45
 486,470 23.13 23.63 22.67 138,100 1,750 4.5
20/12/2018
23.13
 635,300 22.42 23.13 22.39 167,900 2,330 5.3
19/12/2018
22.42
 542,840 21.71 22.42 21.28 126,000 400 3.8
18/12/2018
21.71
 394,330 21.71 21.71 21.00 0 1,020 -0.0
17/12/2018
21.71
 138,300 21.28 22.00 21.03 2,000 0 0.1
14/12/2018
21.28
 107,110 21.71 21.78 21.21 0 0 0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2018
21.71
 204,220 21.50 22.07 21.43 16,700 0 0.5
12/12/2018
21.50
 252,170 21.23 21.50 21.09 250 0 0.0
11/12/2018
21.23
 121,400 21.50 21.50 21.19 0 0 0
10/12/2018
21.50
 111,080 21.77 21.77 21.23 2,000 0 0.1
07/12/2018
21.77
 445,200 21.73 21.90 21.26 200 0 0.0
06/12/2018
21.73
 197,250 21.63 21.90 21.43 9,700 0 0.3
05/12/2018
21.63
 249,270 21.97 21.97 21.36 18,700 510 0.6
04/12/2018
21.97
 396,750 21.97 22.11 21.67 18,110 600 0.6
03/12/2018
21.97
 962,230 21.36 22.11 21.36 18,650 5,000 0.4
30/11/2018
21.36
 352,150 20.62 21.36 19.67 1,200 6,050 -0.2
29/11/2018
20.62
 251,210 21.36 21.63 20.34 500 0 0.0
28/11/2018
21.36
 172,110 21.67 21.67 21.02 500 31,330 -1.0
27/11/2018
21.67
 254,160 21.70 21.77 21.29 0 100 -0.0
26/11/2018
21.70
 297,470 21.09 21.70 20.75 0 100 0
23/11/2018
21.09
 331,390 21.70 21.70 21.09 0 0 0
22/11/2018
21.70
 349,930 21.70 22.01 21.29 45,000 11,300 1.1
21/11/2018
21.70
 295,440 21.63 21.84 21.29 6,000 50 0.2
20/11/2018
21.63
 714,790 20.82 21.63 20.62 0 2,660 -0.1
19/11/2018
20.82
 442,330 21.02 21.02 20.55 0 4,000 -0.1
16/11/2018
21.02
 451,570 20.92 21.57 20.82 130 430 -0.0
15/11/2018
20.92
 255,830 20.92 21.29 20.89 0 10,160 -0.3
14/11/2018
20.92
 1,146,700 19.80 21.02 19.80 0 11,190 -0.3
13/11/2018
19.80
 962,000 19.40 19.80 18.99 146,240 192,040 -1.5
12/11/2018
19.40
 86,770 19.60 19.60 19.33 12,000 34,470 -0.6
09/11/2018
19.60
 39,670 19.67 19.67 19.26 500 0 0.0
08/11/2018
19.67
 82,170 19.80 19.94 19.67 0 25,590 -0.7
07/11/2018
19.80
 110,530 19.87 20.14 19.60 8,000 18,650 -0.3
06/11/2018
19.87
 48,520 20.21 20.21 19.67 1,500 0 0.0
05/11/2018
20.21
 78,860 19.60 20.21 19.33 100 23,500 -0.7
02/11/2018
19.60
 259,240 19.16 20.34 18.85 0 97,420 -2.8
01/11/2018
19.16
 66,060 19.33 19.33 18.99 10 20,990 -0.6
31/10/2018
19.33
 343,510 18.72 19.60 18.31 0 118,800 -3.3
30/10/2018
18.72
 294,550 19.06 19.06 18.58 0 82,550 -2.3
29/10/2018
19.06
 263,080 19.02 19.06 18.72 0 70,710 -2.0
26/10/2018
19.02
 109,180 19.12 19.60 19.02 1,100 10,500 -0.3
25/10/2018
19.12
 553,700 19.06 19.12 18.34 1,000 152,400 -4.2
24/10/2018
19.06
 300,160 19.46 19.80 18.99 10,000 52,840 -1.2
23/10/2018
19.46
 431,990 19.53 19.53 18.92 0 84,750 -2.4
22/10/2018
19.53
 300,230 19.80 19.94 19.53 0 57,400 -1.7
19/10/2018
19.80
 334,860 19.73 19.90 19.06 200 70,270 -2.0
18/10/2018
19.73
 337,570 19.73 20.01 19.53 0 74,250 -2.2
17/10/2018
19.73
 352,820 19.87 20.48 19.67 1,900 59,780 -1.7
16/10/2018
19.87
 658,710 19.12 19.87 18.85 50 138,200 -4.0
15/10/2018
19.12
 491,040 18.78 19.29 18.48 202,750 301,890 -2.8
12/10/2018
18.78
 614,830 17.90 19.09 17.70 0 83,710 -2.3
11/10/2018
17.90
 1,174,670 18.99 18.99 17.77 3,840 66,390 -1.7
10/10/2018
18.99
 739,420 19.33 19.53 18.92 10,800 175,160 -4.7
09/10/2018
19.33
 560,300 19.67 19.73 19.33 0 145,630 -4.2
08/10/2018
19.67
 1,077,740 19.29 20.21 18.72 0 63,000 -1.9
05/10/2018
19.29
 793,960 18.75 19.53 18.72 130 8,510 -0.2
04/10/2018
18.75
 446,050 18.17 18.78 18.28 30 33,240 -0.9
03/10/2018
18.17
 302,140 18.17 18.31 18.11 0 90,780 -2.4
02/10/2018
18.17
 457,980 18.28 18.51 18.11 10 139,720 -3.8
01/10/2018
18.28
 847,110 18.04 18.38 18.07 1,000 210,000 -5.6
28/09/2018
18.04
 520,380 18.24 18.28 17.97 110 0 0.0
27/09/2018
18.24
 515,370 18.62 18.62 18.14 8,540 0 0.2
26/09/2018
18.62
 495,710 18.31 18.92 18.31 0 500 -0.0
25/09/2018
18.31
 573,980 17.80 19.02 17.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |