CTCP Cao su Phước Hòa (phr)

62.70
0
(0%)
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
(2025-12-29) 		7.80 13.88% 22,019,800 281,700 24.8
56.20
68.10
62.70
2 tháng
(2025-12-01) 		8.80 15.94% 27,884,800 642,500 45.2
54.50
68.10
62.70
3 tháng
(2025-10-30) 		7.50 13.27% 31,724,800 622,300 44.0
54
68.10
62.70
6 tháng
(2025-08-01) 		2.89 4.73% 58,447,200 -1,316,300 -74.8
48.65
68.10
62.70
12 tháng
(2025-02-03) 		12.95 25.36% 152,609,100 -4,940,772 -212.1
39.88
68.10
62.70
24 tháng
(2024-02-15) 		13.98 27.94% 232,894,300 -2,443,841 -61.5
39.88
68.10
62.70
36 tháng
(2023-02-13) 		27.90 77.30% 346,470,400 1,326,312 102.4
34.58
68.10
62.70
60 tháng
(2021-02-23) 		14.41 29.07% 699,004,400 -21,814 -58.1
28.07
74.65
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
36.52
 112,320 36.66 36.66 35.88 10,000 0 0.5
10/04/2019
36.66
 249,900 36.23 36.66 35.66 3,680 0 0.2
09/04/2019
36.23
 1,224,850 37.23 37.23 35.59 5,540 0 0.3
08/04/2019
37.23
 322,650 37.66 37.94 37.02 9,840 10,000 -0.0
05/04/2019
37.66
 189,230 37.94 38.15 37.37 27,020 1,000 1.4
04/04/2019
37.94
 338,950 37.37 38.30 37.23 63,710 33,590 1.6
03/04/2019
37.37
 417,290 37.16 37.44 36.45 0 101,000 -5.3
02/04/2019
37.16
 269,990 37.37 37.80 37.09 1,400 9,500 -0.4
01/04/2019
37.37
 753,260 37.44 37.66 36.87 29,000 205,500 -9.2
29/03/2019
37.44
 524,400 37.02 38.01 37.02 5,400 40,900 -1.9
28/03/2019
37.02
 350,560 35.88 37.02 35.02 1,210 3,860 -0.1
27/03/2019
35.88
 645,280 34.10 35.88 34.10 230 5,000 -0.2
26/03/2019
34.10
 944,050 35.24 35.95 32.82 7,150 1,400 0.3
25/03/2019
35.24
 1,251,890 37.87 38.72 35.24 4,970 203,870 -10.2
22/03/2019
37.87
 1,888,930 40.00 41.64 37.30 22,920 51,200 -1.5
21/03/2019
40.00
 950,820 38.44 40.50 38.44 104,410 3,700 5.6
20/03/2019
38.44
 866,100 37.73 38.44 37.30 120,360 84,600 1.9
19/03/2019
37.73
 945,590 36.52 38.08 36.52 82,000 3,000 4.2
18/03/2019
36.52
 1,114,290 35.02 36.52 34.88 1,750 2,610 -0.0
15/03/2019
35.02
 640,790 34.88 35.09 34.52 52,510 37,000 0.8
14/03/2019
34.88
 854,690 35.52 36.23 34.88 43,450 20,100 1.2
13/03/2019
35.52
 688,950 34.99 35.66 34.49 39,840 3,630 1.8
12/03/2019
34.99
 385,470 34.88 35.09 34.67 61,050 3,100 2.8
11/03/2019
34.88
 784,180 33.74 35.24 33.74 10,570 15,400 -0.2
08/03/2019
33.74
 906,910 31.85 33.74 31.32 79,550 3,600 3.4
07/03/2019
31.85
 718,830 32.53 32.53 31.85 105,650 6,450 4.5
06/03/2019
32.53
 892,940 32.53 32.53 31.11 100 500 -0.0
05/03/2019
32.53
 538,880 32.74 33.10 32.39 3,600 60,960 -2.6
04/03/2019
32.74
 543,450 32.32 32.96 32.32 8,560 0 0.4
01/03/2019
32.32
 579,660 31.32 32.74 31.61 2,110 5,990 -0.2
28/02/2019
31.32
 638,580 32.03 32.10 31.32 22,200 0 1.0
27/02/2019
32.03
 509,330 31.25 32.03 30.96 1,750 30,180 -1.2
26/02/2019
31.25
 630,560 30.61 31.25 30.32 2,500 13,300 -0.5
25/02/2019
30.61
 660,270 28.83 30.61 28.83 37,360 3,620 1.4
22/02/2019
28.83
 867,960 28.26 28.83 27.62 127,710 2,080 4.9
21/02/2019
28.26
 487,580 28.40 28.47 27.62 42,610 17,130 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |