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)
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
24/09/2018
17.80
 207,190 17.90 17.97 17.70 540 0 0.0
21/09/2018
17.90
 701,170 18.14 18.17 17.90 0 7,440 -0.2
20/09/2018
18.14
 302,190 17.97 18.31 17.90 6,100 0 0.2
19/09/2018
17.97
 548,670 18.38 18.45 17.97 0 0 0
18/09/2018
18.38
 608,430 18.17 18.45 17.84 2,240 0 0.1
17/09/2018
18.17
 922,830 17.46 18.31 17.50 100 0 0.0
14/09/2018
17.46
 600,850 16.85 17.50 16.85 0 134,070 -3.4
13/09/2018
16.85
 112,260 16.89 16.95 16.55 0 31,660 -0.8
12/09/2018
16.89
 86,270 16.61 16.89 16.45 1,000 0 0.0
11/09/2018
16.61
 123,100 16.72 16.72 16.28 7,000 54,430 -1.2
10/09/2018
16.72
 225,560 16.95 17.06 16.72 680 50,430 -1.2
07/09/2018
16.95
 178,050 16.65 16.95 16.41 23,830 10,200 0.3
06/09/2018
16.65
 71,550 16.92 16.92 16.65 9,610 0 0.2
05/09/2018
16.92
 404,440 16.95 17.06 16.61 770 10 0.0
04/09/2018
16.95
 160,410 17.12 17.29 16.61 24,900 1,360 0.6
31/08/2018
17.12
 101,910 17.26 17.43 17.12 11,450 2,500 0.2
30/08/2018
17.26
 181,590 17.09 17.43 17.09 33,430 3,000 0.8
29/08/2018
17.09
 502,570 17.43 17.43 17.02 39,750 0 1.0
28/08/2018
17.43
 391,050 17.29 17.43 17.09 5,000 2,500 0.1
27/08/2018
17.29
 220,200 17.63 17.63 17.19 0 0 0
24/08/2018
17.63
 227,250 17.63 17.90 17.39 2,000 2,980 -0.0
23/08/2018
17.63
 532,360 16.61 17.63 16.55 120,000 121,870 -0.0
22/08/2018
16.61
 237,830 16.55 16.82 16.48 20 500 -0.0
21/08/2018
16.55
 159,710 16.21 16.61 16.21 5,010 10 0.1
20/08/2018
16.21
 212,580 16.48 16.58 16.21 1,000 30 0.0
17/08/2018
16.48
 364,930 16.51 16.95 16.24 4,990 0 0.1
16/08/2018
16.51
 246,980 16.51 16.51 16.07 0 0 0
15/08/2018
16.51
 355,210 16.61 17.09 16.48 0 0 0
14/08/2018
16.61
 361,160 16.41 16.61 16.21 500 3,300 -0.1
13/08/2018
16.41
 486,190 16.28 16.58 16.00 3,000 3,000 -0.0
10/08/2018
16.28
 216,480 16.00 16.34 16.07 0 0 0
09/08/2018
16.00
 346,460 16.00 16.48 16.00 0 0 0
08/08/2018
16.00
 162,440 15.87 16.04 15.80 5,150 5,620 -0.0
07/08/2018
15.87
 171,050 15.83 16.00 15.67 0 5,620 -0.1

Chính sách bảo mật | Điều khoản sử dụng |