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)
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
06/08/2018
15.83
 254,340 16.07 16.07 15.53 500 10,010 -0.2
03/08/2018
16.07
 237,860 15.94 16.34 16.07 4,500 23,480 -0.5
02/08/2018
15.94
 327,620 16.28 16.28 15.87 30 3,000 -0.1
01/08/2018
16.28
 446,920 16.82 16.82 16.07 57,000 7,000 1.2
31/07/2018
16.82
 873,100 15.87 16.92 15.94 181,600 0 4.4
30/07/2018
15.87
 427,390 14.85 15.87 15.02 22,800 0 0.5
27/07/2018
14.85
 368,360 13.90 14.85 13.87 0 550 -0.0
26/07/2018
13.90
 202,230 13.56 13.90 13.63 1,450 6,690 -0.1
25/07/2018
13.56
 199,420 13.53 13.70 13.53 0 0 0
24/07/2018
13.53
 217,870 13.60 13.70 13.50 0 0 0
23/07/2018
13.60
 167,340 13.60 13.77 13.50 200 420 -0.0
20/07/2018
13.60
 159,530 13.63 13.83 13.50 0 3,560 -0.1
19/07/2018
13.63
 271,330 13.73 13.90 13.60 10 1,040 -0.0
18/07/2018
13.73
 408,130 13.63 14.11 13.56 200 1,300 -0.0
17/07/2018
13.63
 160,390 13.50 13.63 13.29 10,450 0 0.2
16/07/2018
13.50
 38,050 13.56 13.77 13.50 128,000 128,000 0
13/07/2018
13.56
 67,850 13.56 13.70 13.50 0 0 0
12/07/2018
13.56
 67,050 13.46 13.56 13.22 0 0 0
11/07/2018
13.46
 251,200 13.73 13.73 13.09 124,070 0 2.5
10/07/2018
13.73
 75,950 13.22 13.77 13.22 0 15,150 -0.3
09/07/2018
13.22
 177,460 13.22 13.43 13.09 30 89,930 -1.8
06/07/2018
13.22
 232,870 12.61 13.50 12.31 2,000 37,550 -0.7
05/07/2018
12.61
 169,180 12.88 12.88 12.55 360 6,030 -0.1
04/07/2018
12.88
 206,160 12.82 12.92 12.41 1,030 890 0.0
03/07/2018
12.82
 330,280 13.29 13.36 12.75 7,750 400 0.1
02/07/2018
13.29
 164,140 14.11 14.11 13.16 4,510 1,290 0.1
29/06/2018
14.11
 384,820 14.24 14.51 13.70 0 47,500 -1.0
28/06/2018
14.24
 75,660 14.65 14.92 14.11 0 0 0
27/06/2018
14.65
 178,050 15.39 15.43 14.65 0 1,380 -0.0
26/06/2018
15.39
 122,790 15.60 15.60 15.05 4,000 0 0.1
25/06/2018
15.60
 96,960 15.33 15.73 15.39 1,500 0 0.0
22/06/2018
15.33
 72,740 15.33 15.56 15.33 200 200 -0
21/06/2018
15.33
 66,230 15.67 15.67 15.33 2,280 2,180 0.0
20/06/2018
15.67
 111,270 15.22 15.73 15.22 4,000 2,290 0.0
19/06/2018
15.22
 344,730 16.28 16.28 15.19 54,050 13,250 0.9
18/06/2018
16.28
 220,750 17.23 17.23 16.07 20,020 5,000 0.4
15/06/2018
17.23
 193,310 17.53 17.63 16.89 17,490 600 0.4
14/06/2018: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
14/06/2018
17.53
 257,040 17.17 17.90 17.29 20,850 2,000 0.5
13/06/2018
17.17
 311,680 17.09 17.36 17.00 10,440 21,000 -0.5
12/06/2018
17.09
 449,770 17.61 17.61 16.90 21,260 31,740 -0.5
11/06/2018
17.61
 325,260 18.06 18.06 17.60 4,890 0 0.2
08/06/2018
18.06
 202,260 18.14 18.27 17.87 5,420 6,840 -0.1
07/06/2018
18.14
 459,340 17.75 18.41 17.87 68,700 16,170 2.5
06/06/2018
17.75
 459,110 16.71 17.87 17.13 1,010 7,900 -0.3
05/06/2018
16.71
 249,220 16.86 17.02 16.71 108,540 74,520 1.5
04/06/2018
16.86
 258,570 16.40 17.05 16.55 17,000 91,860 -3.2
01/06/2018
16.40
 177,320 16.48 16.59 16.09 1,500 0 0.1
31/05/2018
16.48
 95,450 15.94 16.48 15.82 350 0 0.0
30/05/2018
15.94
 63,980 16.01 16.17 15.63 180 0 0.0
29/05/2018
16.01
 116,180 15.16 16.01 15.32 0 0 0
28/05/2018
15.16
 375,170 16.24 16.24 15.14 1,480 0 0.1
25/05/2018
16.24
 319,040 16.67 16.82 16.24 1,000 0 0.0
24/05/2018
16.67
 72,350 16.44 16.67 16.28 6,400 680 0.2
23/05/2018
16.44
 108,260 16.44 16.44 16.17 0 2,840 -0.1
22/05/2018
16.44
 415,730 16.90 17.13 16.24 5,560 20 0.2
21/05/2018
16.90
 72,760 17.17 17.27 16.78 1,300 0 0.1
18/05/2018
17.17
 207,560 17.09 17.29 16.69 23,300 2,140 0.9
17/05/2018
17.09
 306,040 17.07 17.36 16.92 0 2,540 -0.1
16/05/2018
17.07
 355,530 17.17 17.25 16.98 3,880 2,220 0.1
15/05/2018
17.17
 383,400 16.94 17.25 16.90 1,000 0 0.0
14/05/2018
16.94
 518,070 16.24 16.94 16.32 26,740 2,020 1.1
11/05/2018
16.24
 317,070 16.07 16.26 16.01 40 300 -0.0
10/05/2018
16.07
 417,960 15.94 16.40 15.90 19,290 0 0.8
09/05/2018
15.94
 833,600 15.90 16.13 15.74 350 381,920 -15.8
08/05/2018
15.90
 392,820 15.51 16.40 15.53 1,900 0 0.1
07/05/2018
15.51
 354,010 15.51 15.61 15.43 380 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |